Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renaissance Oil Corp (TSV: ROE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 0.2500 0.2600 0.2450 0.2450 15,500 -0.01(-2.00%)
May 28, 2015 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
May 27, 2015 0.2500 0.2500 0.2500 0.2500 5,500 +0.03(+13.64%)
May 26, 2015 0.2300 0.2300 0.2200 0.2200 18,500 -0.01(-6.38%)
May 25, 2015 0.2350 0.2350 0.2350 0.2350 9,000 +0.00(+0.00%)
May 22, 2015 0.2350 0.2350 0.2350 0.2350 1,000 +0.02(+9.30%)
May 21, 2015 0.2000 0.2150 0.2000 0.2150 30,127 -0.01(-2.27%)
May 19, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
May 15, 2015 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
May 14, 2015 0.2050 0.2250 0.2000 0.2250 114,000 +0.02(+7.14%)
May 13, 2015 0.2100 0.2100 0.2100 0.2100 18,000 -0.02(-8.70%)
May 11, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 08, 2015 0.2300 0.2300 0.2300 0.2300 50,000 +0.00(+0.00%)
May 07, 2015 0.2300 0.2300 0.2300 0.2300 61,000 -0.01(-4.17%)
May 06, 2015 0.2250 0.2400 0.2250 0.2400 52,000 +0.01(+6.67%)
May 05, 2015 0.2700 0.2700 0.2000 0.2250 538,550 -0.06(-19.64%)
May 04, 2015 0.2800 0.2800 0.2800 0.2800 5,000 -0.01(-3.45%)
May 01, 2015 0.2700 0.2900 0.2700 0.2900 7,000 +0.01(+3.57%)
Apr 30, 2015 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Apr 28, 2015 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Apr 27, 2015 0.2950 0.2950 0.2900 0.2900 14,500 -0.01(-1.69%)
Apr 24, 2015 0.2950 0.2950 0.2950 0.2950 9,000 +0.00(+0.00%)
Apr 23, 2015 0.2900 0.2950 0.2900 0.2950 29,500 +0.03(+11.32%)
Apr 22, 2015 0.3000 0.3100 0.2650 0.2650 61,891 -0.01(-3.64%)
Apr 21, 2015 0.2750 0.2750 0.2750 0.2750 2,100 -0.02(-6.78%)
Apr 20, 2015 0.2950 0.2950 0.2950 0.2950 10,500 +0.01(+1.72%)
Apr 17, 2015 0.2800 0.2900 0.2800 0.2900 5,000 +0.02(+9.43%)
Apr 15, 2015 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Apr 14, 2015 0.2650 0.2700 0.2650 0.2700 229,000 +0.01(+1.89%)
Apr 13, 2015 0.2700 0.2700 0.2650 0.2650 28,000 +0.01(+3.92%)
Apr 10, 2015 0.2700 0.2700 0.2550 0.2550 15,500 -0.02(-7.27%)
Apr 08, 2015 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Apr 07, 2015 0.2850 0.2850 0.2800 0.2800 26,500 +0.00(+0.00%)
Apr 06, 2015 0.2800 0.2800 0.2500 0.2800 67,250 +0.04(+14.29%)
Apr 02, 2015 0.2450 0.2450 0.2450 0 -0.04(-14.04%)
Mar 31, 2015 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 27, 2015 0.2850 0.2850 0.2850 0 +0.03(+11.76%)
Mar 26, 2015 0.2400 0.2550 0.2400 0.2550 32,000 +0.01(+2.00%)
Mar 25, 2015 0.2500 0.2550 0.2500 0.2500 20,500 +0.00(+0.00%)
Mar 24, 2015 0.2800 0.2850 0.2500 0.2500 123,700 +0.00(+0.00%)
Mar 23, 2015 0.2500 0.2500 0.2500 0.2500 15,500 +0.00(+0.00%)
Mar 19, 2015 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 18, 2015 0.2800 0.2800 0.2600 0.2600 68,500 -0.03(-10.34%)
Mar 16, 2015 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Mar 13, 2015 0.2600 0.2600 0.2600 0.2600 10,500 +0.00(+0.00%)
Mar 12, 2015 0.2550 0.2950 0.2550 0.2600 4,000 -0.04(-13.33%)
Mar 10, 2015 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Mar 09, 2015 0.2550 0.2600 0.2550 0.2600 4,500 +0.00(+0.00%)
Mar 06, 2015 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+1.96%)
Mar 05, 2015 0.2600 0.2600 0.2550 0.2550 10,000 -0.01(-1.92%)
Mar 04, 2015 0.2800 0.2800 0.2600 0.2600 50,000 -0.03(-10.34%)
Mar 03, 2015 0.3000 0.3000 0.2900 0.2900 41,000 -0.01(-3.33%)
Mar 02, 2015 0.3000 0.3000 0.3000 0.3000 187,300 +0.02(+5.26%)
Feb 27, 2015 0.2800 0.3000 0.2800 0.2850 18,590 -0.03(-8.06%)
Feb 26, 2015 0.3250 0.3250 0.3100 0.3100 57,500 -0.02(-6.06%)
Feb 25, 2015 0.2500 0.3350 0.2450 0.3300 278,150 +0.09(+37.50%)
Feb 24, 2015 0.2200 0.2600 0.2200 0.2400 37,000 +0.03(+14.29%)
Feb 23, 2015 0.2350 0.2350 0.2100 0.2100 46,500 -0.04(-16.00%)
Feb 20, 2015 0.2450 0.2500 0.2350 0.2500 10,000 +0.02(+8.70%)
Feb 18, 2015 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Feb 17, 2015 0.2300 0.2500 0.2300 0.2500 44,000 +0.02(+11.11%)
Feb 13, 2015 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Feb 12, 2015 0.2400 0.2500 0.2400 0.2500 9,000 +0.00(+0.00%)
Feb 11, 2015 0.2500 0.2500 0.2500 0.2500 16,500 +0.00(+0.00%)
Feb 10, 2015 0.2750 0.2750 0.2500 0.2500 15,000 -0.03(-9.09%)
Feb 09, 2015 0.2700 0.2750 0.2700 0.2750 14,232 +0.01(+1.85%)
Feb 06, 2015 0.2500 0.2700 0.2500 0.2700 8,200 +0.04(+17.39%)
Feb 04, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 03, 2015 0.2300 0.2300 0.2300 0.2300 78,500 +0.00(+0.00%)
Feb 02, 2015 0.2250 0.2300 0.2250 0.2300 39,500 +0.00(+0.00%)
Jan 28, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 27, 2015 0.2300 0.2300 0.2150 0.2300 53,000 +0.00(+0.00%)
Jan 26, 2015 0.2450 0.2450 0.2300 0.2300 41,500 -0.01(-6.12%)
Jan 23, 2015 0.2450 0.2450 0.2450 0.2450 12,000 -0.01(-2.00%)
Jan 22, 2015 0.2450 0.2500 0.2450 0.2500 4,000 +0.04(+16.28%)
Jan 21, 2015 0.2300 0.2300 0.2150 0.2150 80,250 -0.04(-14.00%)
Jan 20, 2015 0.2500 0.2500 0.2300 0.2500 129,700 +0.01(+4.17%)
Jan 16, 2015 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jan 15, 2015 0.2450 0.2450 0.2450 0.2450 24,000 -0.01(-2.00%)
Jan 14, 2015 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jan 13, 2015 0.2500 0.2500 0.2450 0.2500 10,800 +0.00(+0.00%)
Jan 12, 2015 0.2600 0.2900 0.2500 0.2500 7,341 +0.01(+4.17%)
Jan 09, 2015 0.2500 0.2600 0.2400 0.2400 83,800 -0.03(-11.11%)
Jan 08, 2015 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Jan 06, 2015 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jan 05, 2015 0.2900 0.2900 0.2600 0.2600 16,600 -0.02(-5.45%)
Jan 02, 2015 0.2800 0.2800 0.2600 0.2750 31,616 +0.00(+0.00%)
Dec 31, 2014 0.2750 0.2750 0.2750 0 +0.04(+14.58%)
Dec 30, 2014 0.2500 0.2600 0.2400 0.2400 41,208 -0.01(-4.00%)
Dec 29, 2014 0.2400 0.2500 0.2400 0.2500 49,750 +0.01(+4.17%)
Dec 24, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 23, 2014 0.2500 0.2500 0.2500 0.2500 38,000 +0.00(+0.00%)
Dec 22, 2014 0.2500 0.2500 0.2450 0.2500 18,000 +0.01(+2.04%)
Dec 19, 2014 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+2.08%)
Dec 18, 2014 0.2500 0.2500 0.2400 0.2400 50,000 -0.01(-2.04%)
Dec 17, 2014 0.2500 0.2500 0.2450 0.2450 61,000 -0.01(-2.00%)
Dec 16, 2014 0.2500 0.2500 61,700 +0.00(+0.00%)
Dec 15, 2014 0.2700 0.2700 0.2500 0.2500 21,127 -0.02(-7.41%)
Dec 12, 2014 0.2600 0.2700 0.2500 0.2700 66,900 +0.00(+0.00%)
Dec 11, 2014 0.2750 0.2750 0.2650 0.2700 78,250 -0.01(-3.57%)
Dec 10, 2014 0.2850 0.2850 0.2800 0.2800 41,000 -0.00(-1.75%)
Dec 09, 2014 0.3000 0.3000 0.2850 0.2850 64,600 -0.01(-3.39%)
Dec 08, 2014 0.2950 0.2950 0.2850 0.2950 32,200 -0.01(-1.67%)
Dec 04, 2014 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Dec 03, 2014 0.3000 0.3000 0.2900 0.2950 22,500 -0.01(-1.67%)
Dec 02, 2014 0.3000 0.3000 0.3000 0.3000 50,000 -0.01(-3.23%)
Dec 01, 2014 0.3200 0.3200 0.3100 0.3100 37,124 +0.02(+6.90%)
Nov 28, 2014 0.3000 0.3000 0.2900 0.2900 34,000 +0.00(+0.00%)
Nov 27, 2014 0.2950 0.3000 0.2900 0.2900 71,600 -0.01(-3.33%)
Nov 26, 2014 0.3000 0.3000 0.3000 0.3000 19,000 +0.00(+0.00%)
Nov 25, 2014 0.3100 0.3250 0.3000 0.3000 33,200 -0.01(-3.23%)
Nov 24, 2014 0.3050 0.3100 0.3050 0.3100 8,184 +0.01(+3.33%)
Nov 21, 2014 0.3000 0.3000 0.3000 0.3000 38,675 +0.00(+0.00%)
Nov 20, 2014 0.3150 0.3150 0.2950 0.3000 61,580 -0.04(-11.76%)
Nov 19, 2014 0.3100 0.3400 0.3100 0.3400 9,000 +0.00(+0.00%)
Nov 18, 2014 0.2950 0.3400 0.2950 0.3400 44,083 +0.05(+17.24%)
Nov 17, 2014 0.2900 0.3000 0.2900 0.2900 91,000 -0.01(-1.69%)
Nov 14, 2014 0.3000 0.3000 0.2950 0.2950 17,500 -0.01(-1.67%)
Nov 13, 2014 0.3000 0.3000 0.3000 0.3000 34,300 -0.01(-3.23%)
Nov 12, 2014 0.3000 0.3100 0.3000 0.3100 18,402 +0.01(+3.33%)
Nov 11, 2014 0.3050 0.3100 0.3000 0.3000 69,750 +0.00(+0.00%)
Nov 10, 2014 0.3000 0.3000 0.3000 0.3000 25,000 +0.02(+7.14%)
Nov 07, 2014 0.3000 0.3250 0.2800 0.2800 89,800 -0.02(-6.67%)
Nov 06, 2014 0.3000 0.3000 0.3000 0.3000 8,200 +0.00(+0.00%)
Nov 05, 2014 0.3000 0.3000 0.2850 0.3000 13,651 +0.01(+3.45%)
Nov 04, 2014 0.2950 0.3000 0.2900 0.2900 76,260 -0.01(-3.33%)
Nov 03, 2014 0.3000 0.3000 0.3000 0.3000 62,250 +0.01(+1.69%)
Oct 31, 2014 0.3000 0.3000 0.2950 0.2950 95,400 -0.01(-1.67%)
Oct 30, 2014 0.3200 0.3200 0.3000 0.3000 14,000 -0.02(-6.25%)
Oct 29, 2014 0.3100 0.3200 0.3050 0.3200 34,000 +0.01(+1.59%)
Oct 28, 2014 0.3450 0.3450 0.3150 0.3150 24,500 -0.01(-1.56%)
Oct 27, 2014 0.3250 0.3250 0.3200 0.3200 23,000 +0.01(+3.23%)
Oct 24, 2014 0.3250 0.3250 0.3100 0.3100 16,500 -0.03(-7.46%)
Oct 23, 2014 0.3200 0.3400 0.3000 0.3350 129,900 +0.04(+11.67%)
Oct 22, 2014 0.3050 0.3050 0.3000 0.3000 63,500 -0.02(-6.25%)
Oct 21, 2014 0.3250 0.3250 0.3100 0.3200 10,800 -0.01(-3.03%)
Oct 20, 2014 0.3300 0.3300 0.3300 0.3300 1,000 +0.03(+8.20%)
Oct 17, 2014 0.3150 0.3200 0.3050 0.3050 136,250 -0.03(-8.96%)
Oct 16, 2014 0.3300 0.3400 0.3000 0.3350 338,400 -0.01(-4.29%)
Oct 15, 2014 0.3550 0.3550 0.3400 0.3500 22,700 +0.03(+11.11%)
Oct 14, 2014 0.3900 0.3900 0.3150 0.3150 146,840 -0.08(-19.23%)
Oct 10, 2014 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Oct 09, 2014 0.3750 0.3800 0.3600 0.3600 12,900 +0.02(+5.88%)
Oct 08, 2014 0.4000 0.4000 0.3400 0.3400 213,850 -0.05(-12.82%)
Oct 07, 2014 0.4150 0.4200 0.3900 0.3900 42,250 -0.02(-4.88%)
Oct 06, 2014 0.3950 0.4100 0.3950 0.4100 17,000 +0.01(+3.80%)
Oct 03, 2014 0.4400 0.4400 0.3600 0.3950 150,950 -0.05(-12.22%)
Oct 02, 2014 0.4500 0.4500 0.4200 0.4500 16,602 -0.02(-5.26%)
Oct 01, 2014 0.4800 0.4800 0.4500 0.4750 35,750 +0.01(+1.06%)
Sep 30, 2014 0.4850 0.4850 0.4700 0.4700 10,000 -0.02(-3.09%)
Sep 26, 2014 0.4850 0.4850 0.4850 0 +0.01(+1.04%)
Sep 25, 2014 0.5000 0.5000 0.4600 0.4800 115,750 -0.02(-4.00%)
Sep 24, 2014 0.5000 0.5000 0.4500 0.5000 130,250 -0.04(-7.41%)
Sep 23, 2014 0.5500 0.5500 0.5300 0.5400 25,000 -0.01(-1.82%)
Sep 22, 2014 0.5700 0.5700 0.5500 0.5500 26,000 -0.01(-1.79%)
Sep 19, 2014 0.6100 0.6100 0.5600 0.5600 24,000 -0.04(-6.67%)
Sep 18, 2014 0.6200 0.6400 0.5800 0.6000 101,800 +0.00(+0.00%)
Sep 17, 2014 0.6500 0.6500 0.6000 0.6000 400,800 -0.05(-7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.