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, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+1.35%)
Feb 27, 2018 0.0444 0.0444 0.0444 0.0444 2,700 +0.01(+34.95%)
Feb 26, 2018 0.0330 0.0330 0.0329 0.0329 7,200 -0.01(-14.10%)
Feb 23, 2018 0.0340 0.0500 0.0340 0.0383 27,000 -0.00(-4.25%)
Feb 22, 2018 0.0484 0.0484 0.0400 0.0400 130,000 -0.00(-10.71%)
Feb 20, 2018 0.0448 0.0448 0.0448 0 -0.00(-3.24%)
Feb 16, 2018 0.0463 0.0463 0.0463 0 +0.01(+19.33%)
Feb 15, 2018 0.0464 0.0464 0.0388 0.0388 41,000 -0.01(-13.97%)
Feb 14, 2018 0.0451 0.0451 0.0451 0.0451 16,000 +0.00(+0.22%)
Feb 13, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.45%)
Feb 12, 2018 0.0400 0.0448 0.0384 0.0448 143,375 +0.00(+12.00%)
Feb 08, 2018 0.0400 0.0400 0.0400 0 -0.01(-14.71%)
Feb 07, 2018 0.0400 0.0400 0.0469 0 +0.01(+17.25%)
Feb 06, 2018 0.0400 0.0400 0.0400 0 -0.01(-13.98%)
Feb 05, 2018 0.0500 0.0500 0.0465 0.0465 32,816 +0.01(+16.25%)
Feb 02, 2018 0.0498 0.0498 0.0400 0.0400 203,120 -0.01(-19.68%)
Feb 01, 2018 0.0450 0.0498 0.0450 0.0498 95,095 +0.01(+26.72%)
Jan 30, 2018 0.0393 0.0393 0.0393 0 -0.00(-9.45%)
Jan 29, 2018 0.0500 0.0500 0.0434 0.0434 3,400 +0.00(+0.23%)
Jan 26, 2018 0.0500 0.0500 0.0433 0.0433 1,300 -0.01(-13.23%)
Jan 25, 2018 0.0499 0.0499 0.0499 0.0499 5,000 +0.00(+1.01%)
Jan 22, 2018 0.0494 0.0494 0.0494 0 +0.01(+14.62%)
Jan 19, 2018 0.0431 0.0431 0.0431 0.0431 400 -0.01(-10.95%)
Jan 18, 2018 0.0520 0.0520 0.0484 0.0484 2,000 +0.01(+16.63%)
Jan 17, 2018 0.0520 0.0520 0.0415 0.0415 14,500 -0.00(-1.66%)
Jan 16, 2018 0.0431 0.0500 0.0400 0.0422 36,100 +0.00(+5.50%)
Jan 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+3.63%)
Jan 10, 2018 0.0386 0.0386 0.0386 0 -0.01(-21.22%)
Jan 09, 2018 0.0490 0.0490 0.0490 0.0490 2,000 -0.00(-2.00%)
Jan 08, 2018 0.0431 0.0500 0.0431 0.0500 28,150 +0.01(+15.74%)
Jan 05, 2018 0.0432 0.0432 0.0432 0.0432 3,000 -0.01(-13.60%)
Jan 04, 2018 0.0500 0.0500 0.0400 0.0500 31,318 +0.00(+0.00%)
Jan 03, 2018 0.0473 0.0500 0.0450 0.0500 31,500 +0.00(+0.00%)
Jan 02, 2018 0.0500 0.0508 0.0452 0.0500 133,600 +0.00(+0.00%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 28, 2017 0.0461 0.0500 0.0385 0.0400 90,700 -0.00(-10.51%)
Dec 27, 2017 0.0540 0.0540 0.0383 0.0447 156,325 -0.01(-17.22%)
Dec 26, 2017 0.0470 0.0540 0.0470 0.0540 35,000 +0.01(+21.62%)
Dec 22, 2017 0.0442 0.0470 0.0442 0.0444 13,000 -0.00(-5.53%)
Dec 21, 2017 0.0410 0.0470 0.0410 0.0470 61,420 +0.00(+3.75%)
Dec 20, 2017 0.0478 0.0491 0.0441 0.0453 35,275 -0.00(-9.40%)
Dec 19, 2017 0.0414 0.0500 0.0376 0.0500 100,300 +0.02(+47.93%)
Dec 18, 2017 0.0410 0.0457 0.0338 0.0338 62,575 -0.01(-15.71%)
Dec 14, 2017 0.0401 0.0401 0.0401 0 +0.00(+0.25%)
Dec 13, 2017 0.0457 0.0457 0.0324 0.0400 240,925 -0.00(-3.15%)
Dec 12, 2017 0.0390 0.0413 0.0338 0.0413 157,300 +0.00(+3.25%)
Dec 11, 2017 0.0400 0.0400 0.0326 0.0400 38,500 +0.00(+0.00%)
Dec 08, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+2.56%)
Dec 07, 2017 0.0390 0.0390 0.0390 0.0390 10,000 -0.00(-3.23%)
Dec 06, 2017 0.0403 0.0403 0.0403 0.0403 4,100 +0.00(+0.75%)
Dec 05, 2017 0.0300 0.0400 0.0300 0.0400 7,193 -0.00(-1.48%)
Dec 04, 2017 0.0400 0.0406 0.0400 0.0406 33,235 +0.00(+0.25%)
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.