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

Rocmec Mining (OP: RCCMF )

0.0032 UNCHANGED
Last Price Updated: 1:48 PM EDT, May 9, 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 (%)
Mar 31, 2017 0.0540 0.0540 0.0540 0.0540 2,000 -0.01(-10.37%)
Mar 30, 2017 0.0602 0.0602 0.0602 0.0602 8,650 +0.00(+4.08%)
Mar 29, 2017 0.0610 0.0610 0.0570 0.0579 36,000 +0.00(+1.56%)
Mar 28, 2017 0.0586 0.0586 0.0570 0.0570 24,000 +0.01(+19.50%)
Mar 27, 2017 0.0477 0.0477 0.0477 0.0477 2,500 -0.00(-4.22%)
Mar 24, 2017 0.0485 0.0498 0.0485 0.0498 5,000 -0.00(-7.09%)
Mar 23, 2017 0.0630 0.0630 0.0536 0.0536 15,898 -0.01(-17.28%)
Mar 22, 2017 0.0638 0.0648 0.0638 0.0648 2,275 +0.00(+7.82%)
Mar 21, 2017 0.0717 0.0717 0.0601 0.0601 35,000 -0.00(-1.48%)
Mar 20, 2017 0.0685 0.0724 0.0540 0.0610 65,469 -0.01(-11.21%)
Mar 17, 2017 0.0663 0.0687 0.0649 0.0687 12,825 +0.01(+19.69%)
Mar 15, 2017 0.0574 0.0574 0.0574 0 -0.01(-15.34%)
Mar 14, 2017 0.0678 0.0678 0.0678 0.0678 11,000 -0.00(-4.51%)
Mar 13, 2017 0.0747 0.0757 0.0680 0.0710 73,579 -0.00(-3.01%)
Mar 10, 2017 0.0829 0.0870 0.0829 0.0732 54,324 -0.01(-11.49%)
Mar 09, 2017 0.0751 0.0827 0.0751 0.0827 11,233 +0.01(+13.29%)
Mar 08, 2017 0.0840 0.0840 0.0730 0.0730 48,275 -0.00(-5.19%)
Mar 07, 2017 0.0808 0.0870 0.0733 0.0770 29,429 +0.01(+11.59%)
Mar 06, 2017 0.0824 0.0870 0.0690 0.0690 28,195 -0.01(-13.32%)
Mar 03, 2017 0.0832 0.0832 0.0721 0.0796 30,699 +0.01(+8.30%)
Mar 02, 2017 0.0834 0.0834 0.0730 0.0735 78,750 -0.01(-7.89%)
Mar 01, 2017 0.0741 0.0826 0.0741 0.0798 20,835 +0.01(+7.55%)
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%)
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.