Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocmec Mining (OP: RCCMF )

0.0048 +0.0016 (+50.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 2024 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 (%)
Feb 28, 2017 0.0860 0.0860 0.0742 0.0742 39,328 -0.01(-13.32%)
Feb 27, 2017 0.0853 0.0860 0.0770 0.0856 16,150 +0.00(+0.71%)
Feb 24, 2017 0.0852 0.0860 0.0791 0.0850 58,337 +0.01(+7.73%)
Feb 23, 2017 0.0789 0.0789 0.0789 0.0789 9,000 +0.00(+5.20%)
Feb 22, 2017 0.0770 0.0860 0.0730 0.0750 17,677 +0.00(+2.74%)
Feb 21, 2017 0.0810 0.0860 0.0730 0.0730 135,407 -0.01(-10.10%)
Feb 17, 2017 0.0812 0.0812 0.0812 0 +0.01(+9.88%)
Feb 16, 2017 0.0782 0.0800 0.0735 0.0739 24,585 -0.00(-5.50%)
Feb 15, 2017 0.0800 0.0800 0.0738 0.0782 12,550 +0.00(+6.54%)
Feb 14, 2017 0.0650 0.0734 0.0649 0.0734 74,000 +0.00(+4.86%)
Feb 13, 2017 0.0698 0.0767 0.0698 0.0700 73,691 -0.00(-5.02%)
Feb 10, 2017 0.0726 0.0737 0.0648 0.0737 86,622 +0.00(+6.81%)
Feb 09, 2017 0.0697 0.0720 0.0686 0.0690 22,936 +0.01(+15.00%)
Feb 08, 2017 0.0710 0.0762 0.0595 0.0600 95,303 -0.01(-15.37%)
Feb 07, 2017 0.0750 0.0750 0.0620 0.0709 33,408 +0.01(+18.76%)
Feb 06, 2017 0.0600 0.0752 0.0592 0.0597 14,937 +0.00(+6.61%)
Feb 03, 2017 0.0663 0.0663 0.0560 0.0560 10,000 -0.01(-15.54%)
Feb 02, 2017 0.0626 0.0664 0.0560 0.0663 6,625 -0.00(-5.42%)
Feb 01, 2017 0.0563 0.0701 0.0563 0.0701 33,250 +0.02(+46.04%)
Jan 31, 2017 0.0497 0.0497 0.0480 0.0480 4,261 +0.00(+2.13%)
Jan 30, 2017 0.0469 0.0494 0.0440 0.0470 43,000 +0.00(+4.44%)
Jan 27, 2017 0.0445 0.0484 0.0410 0.0450 30,000 -0.01(-17.58%)
Jan 26, 2017 0.0546 0.0546 0.0546 0.0546 14,200 -0.00(-0.18%)
Jan 25, 2017 0.0445 0.0599 0.0445 0.0547 34,499 +0.00(+4.99%)
Jan 24, 2017 0.0510 0.0580 0.0500 0.0521 24,500 +0.01(+18.95%)
Jan 23, 2017 0.0420 0.0510 0.0420 0.0438 23,600 -0.01(-14.95%)
Jan 20, 2017 0.0515 0.0515 0.0515 0.0515 2,000 -0.00(-4.63%)
Jan 18, 2017 0.0540 0.0540 0.0540 0 -0.00(-1.28%)
Jan 17, 2017 0.0590 0.0600 0.0547 0.0547 7,434 -0.00(-7.29%)
Jan 13, 2017 0.0590 0.0590 0.0590 0 +0.00(+8.46%)
Jan 12, 2017 0.0544 0.0544 0.0544 0.0544 500 +0.01(+28.91%)
Jan 11, 2017 0.0550 0.0550 0.0422 0.0422 1,714 -0.01(-15.43%)
Jan 10, 2017 0.0581 0.0581 0.0499 0.0499 26,725 -0.00(-7.93%)
Jan 09, 2017 0.0580 0.0580 0.0489 0.0542 27,200 +0.01(+16.81%)
Jan 05, 2017 0.0464 0.0464 0.0464 0 -0.00(-5.50%)
Jan 04, 2017 0.0491 0.0491 0.0491 0.0491 1,000 -0.00(-0.81%)
Jan 03, 2017 0.0500 0.0500 0.0495 0.0495 4,600 -0.00(-1.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 29, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 28, 2016 0.0450 0.0450 0.0450 0.0450 9,200 -0.01(-10.00%)
Dec 27, 2016 0.0400 0.0500 0.0400 0.0500 18,800 +0.01(+19.90%)
Dec 23, 2016 0.0417 0.0417 0.0417 0 -0.00(-0.48%)
Dec 22, 2016 0.0434 0.0434 0.0419 0.0419 1,250 -0.00(-4.12%)
Dec 20, 2016 0.0437 0.0437 0.0437 0 +0.00(+5.56%)
Dec 19, 2016 0.0414 0.0414 0.0414 0.0414 2,502 +0.00(+3.50%)
Dec 16, 2016 0.0422 0.0422 0.0400 0.0400 21,750 -0.01(-14.89%)
Dec 15, 2016 0.0400 0.0470 0.0400 0.0470 950 +0.01(+15.48%)
Dec 14, 2016 0.0407 0.0407 0.0407 0.0407 1,000 -0.00(-8.54%)
Dec 13, 2016 0.0463 0.0463 0.0445 0.0445 5,200 +0.00(+11.25%)
Dec 12, 2016 0.0407 0.0407 0.0400 0.0400 21,600 -0.00(-6.54%)
Dec 09, 2016 0.0480 0.0480 0.0400 0.0428 18,760 -0.00(-3.17%)
Dec 08, 2016 0.0442 0.0442 0.0442 0.0442 850 +0.00(+10.50%)
Dec 07, 2016 0.0426 0.0426 0.0400 0.0400 2,000 -0.00(-9.50%)
Dec 06, 2016 0.0481 0.0481 0.0442 0.0442 17,500 -0.00(-8.49%)
Dec 05, 2016 0.0400 0.0500 0.0400 0.0483 3,889 +0.00(+10.02%)
Dec 02, 2016 0.0425 0.0439 0.0425 0.0439 45,000 +0.00(+7.07%)
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.