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 (%)
Apr 28, 2016 0.0600 0.0600 0.0600 0 +0.00(+4.53%)
Apr 27, 2016 0.0574 0.0574 0.0562 0.0574 11,000 +0.00(+0.00%)
Apr 26, 2016 0.0574 0.0574 0.0574 0.0574 10,000 -0.01(-11.69%)
Apr 25, 2016 0.0650 0.0650 0.0650 0.0650 5,050 +0.01(+13.64%)
Apr 22, 2016 0.0572 0.0572 0.0572 0.0572 14,000 -0.01(-10.62%)
Apr 20, 2016 0.0640 0.0640 0.0640 0 -0.00(-0.62%)
Apr 19, 2016 0.0600 0.0644 0.0600 0.0644 7,750 +0.01(+17.09%)
Apr 15, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 13, 2016 0.0550 0.0550 0.0550 0 -0.01(-14.73%)
Apr 12, 2016 0.0645 0.0645 0.0645 0.0645 1,000 +0.01(+13.16%)
Apr 11, 2016 0.0680 0.0680 0.0570 0.0570 41,000 -0.01(-15.30%)
Apr 08, 2016 0.0750 0.0750 0.0673 0.0673 3,550 +0.01(+8.72%)
Apr 06, 2016 0.0619 0.0619 0.0619 0 +0.01(+12.55%)
Apr 05, 2016 0.0550 0.0582 0.0550 0.0550 2,100 -0.02(-23.72%)
Apr 04, 2016 0.0716 0.0721 0.0716 0.0721 10,100 -0.01(-6.97%)
Mar 31, 2016 0.0775 0.0775 0.0775 0 +0.01(+23.02%)
Mar 30, 2016 0.0626 0.0630 0.0626 0.0630 47,660 -0.01(-10.76%)
Mar 29, 2016 0.0664 0.0706 0.0627 0.0706 29,980 -0.01(-9.14%)
Mar 28, 2016 0.0785 0.0820 0.0750 0.0777 30,000 +0.01(+15.97%)
Mar 24, 2016 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Mar 23, 2016 0.0650 0.0700 0.0650 0.0670 30,000 -0.01(-10.19%)
Mar 21, 2016 0.0746 0.0746 0.0746 0 -0.01(-6.75%)
Mar 18, 2016 0.0830 0.0830 0.0771 0.0800 271,999 +0.01(+6.67%)
Mar 17, 2016 0.0712 0.0750 0.0710 0.0750 90,300 +0.00(+1.35%)
Mar 16, 2016 0.0670 0.0740 0.0670 0.0740 14,100 +0.00(+3.79%)
Mar 15, 2016 0.0694 0.0770 0.0610 0.0713 111,990 +0.01(+22.30%)
Mar 14, 2016 0.0583 0.0583 0.0583 0.0583 5,000 -0.00(-4.43%)
Mar 10, 2016 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Mar 09, 2016 0.0516 0.0610 0.0510 0.0610 6,356 -0.00(-1.13%)
Mar 08, 2016 0.0610 0.0617 0.0610 0.0617 19,500 -0.01(-10.58%)
Mar 07, 2016 0.0690 0.0690 0.0690 0.0690 1,000 +0.02(+27.78%)
Mar 02, 2016 0.0540 0.0540 0.0540 0 +0.00(+5.88%)
Mar 01, 2016 0.0510 0.0510 0.0510 0.0510 20,000 -0.00(-5.03%)
Feb 29, 2016 0.0580 0.0642 0.0537 0.0537 4,500 +0.00(+5.29%)
Feb 26, 2016 0.0510 0.0510 0.0510 0.0510 5,000 -0.02(-23.31%)
Feb 25, 2016 0.0665 0.0665 0.0665 0.0665 1,000 +0.01(+9.20%)
Feb 24, 2016 0.0608 0.0609 0.0608 0.0609 1,766 +0.01(+21.80%)
Feb 23, 2016 0.0598 0.0598 0.0500 0.0500 39,999 -0.01(-11.50%)
Feb 22, 2016 0.0500 0.0566 0.0500 0.0565 32,500 -0.00(-5.99%)
Feb 18, 2016 0.0601 0.0601 0.0601 0 +0.00(+0.17%)
Feb 17, 2016 0.0600 0.0600 0.0600 0.0600 6,999 -0.01(-10.45%)
Feb 16, 2016 0.0551 0.0670 0.0520 0.0670 44,000 +0.00(+2.29%)
Feb 12, 2016 0.0655 0.0655 0.0655 0 -0.00(-1.06%)
Feb 11, 2016 0.0684 0.0685 0.0590 0.0662 50,000 -0.00(-5.43%)
Feb 08, 2016 0.0700 0.0700 0.0700 0 +0.00(+5.11%)
Feb 05, 2016 0.0600 0.0666 0.0600 0.0666 49,300 +0.01(+18.09%)
Feb 04, 2016 0.0564 0.0564 0.0564 0.0564 10,000 +0.00(+6.42%)
Feb 02, 2016 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Feb 01, 2016 0.0529 0.0530 0.0529 0.0530 15,500 -0.01(-11.67%)
Jan 27, 2016 0.0600 0.0600 0.0600 0 -0.00(-5.21%)
Jan 26, 2016 0.0633 0.0633 0.0633 0.0633 15,000 -0.00(-2.47%)
Jan 25, 2016 0.0600 0.0649 0.0600 0.0649 1,500 -0.01(-11.10%)
Jan 22, 2016 0.0702 0.0730 0.0689 0.0730 22,000 +0.01(+10.61%)
Jan 21, 2016 0.0650 0.0660 0.0650 0.0660 13,000 +0.01(+9.82%)
Jan 19, 2016 0.0601 0.0601 0.0601 0 +0.01(+12.55%)
Jan 15, 2016 0.0534 0.0534 0.0534 0 +0.00(+3.69%)
Jan 14, 2016 0.0576 0.0576 0.0493 0.0515 98,500 -0.01(-10.28%)
Jan 13, 2016 0.0600 0.0600 0.0574 0.0574 31,500 -0.00(-4.33%)
Jan 12, 2016 0.0650 0.0700 0.0582 0.0600 387,680 -0.02(-21.98%)
Jan 11, 2016 0.0710 0.0769 0.0700 0.0769 25,100 +0.00(+2.67%)
Jan 08, 2016 0.0700 0.0749 0.0700 0.0749 22,000 +0.00(+7.00%)
Jan 07, 2016 0.0870 0.0870 0.0700 0.0700 55,500 -0.00(-2.51%)
Jan 05, 2016 0.0718 0.0718 0.0718 0 -0.01(-16.41%)
Dec 30, 2015 0.0859 0.0859 0.0859 0 -0.00(-0.81%)
Dec 29, 2015 0.0900 0.0912 0.0823 0.0866 26,125 -0.00(-2.70%)
Dec 28, 2015 0.0890 0.0890 0.0890 0.0890 28,000 +0.01(+11.25%)
Dec 23, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.05%)
Dec 22, 2015 0.0800 0.0800 0.0800 0.0800 1,460 +0.01(+7.47%)
Dec 21, 2015 0.0800 0.0800 0.0744 0.0744 23,625 -0.00(-0.80%)
Dec 18, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 17, 2015 0.0750 0.0800 0.0750 0.0750 26,720 +0.00(+0.00%)
Dec 16, 2015 0.0770 0.0805 0.0721 0.0750 62,065 -0.00(-4.09%)
Dec 15, 2015 0.0750 0.0863 0.0750 0.0782 58,375 -0.01(-10.81%)
Dec 11, 2015 0.0877 0.0877 0.0877 0 -0.00(-2.58%)
Dec 10, 2015 0.0900 0.0970 0.0860 0.0900 59,500 +0.01(+13.64%)
Dec 09, 2015 0.0760 0.0901 0.0760 0.0792 105,439 -0.01(-6.82%)
Dec 08, 2015 0.0850 0.0850 0.0850 0.0850 35,000 +0.01(+8.56%)
Dec 07, 2015 0.0940 0.0940 0.0783 0.0783 26,805 -0.01(-14.52%)
Dec 04, 2015 0.0815 0.0916 0.0815 0.0916 12,500 +0.01(+8.02%)
Dec 02, 2015 0.0848 0.0848 0.0848 0 -0.01(-9.50%)
Dec 01, 2015 0.0950 0.0950 0.0917 0.0937 29,805 +0.01(+7.70%)
Nov 30, 2015 0.0864 0.0939 0.0864 0.0870 50,500 -0.00(-0.23%)
Nov 27, 2015 0.0874 0.0874 0.0872 0.0872 6,000 -0.00(-4.80%)
Nov 25, 2015 0.0916 0.0916 0.0916 0 +0.00(+4.09%)
Nov 24, 2015 0.0893 0.0908 0.0800 0.0880 19,195 -0.00(-2.11%)
Nov 23, 2015 0.0910 0.0899 48,700 +0.00(+2.16%)
Nov 19, 2015 0.0880 0.0880 0.0880 0 +0.00(+3.53%)
Nov 18, 2015 0.0785 0.0850 0.0730 0.0850 135,260 +0.01(+21.43%)
Nov 17, 2015 0.0700 0.0802 0.0700 0.0700 70,499 -0.00(-6.04%)
Nov 16, 2015 0.0770 0.0770 0.0720 0.0745 87,000 -0.00(-2.36%)
Nov 13, 2015 0.0750 0.0763 0.0750 0.0763 6,000 +0.00(+4.09%)
Nov 12, 2015 0.0802 0.0802 0.0700 0.0733 34,500 -0.00(-5.05%)
Nov 11, 2015 0.0800 0.0800 0.0750 0.0772 40,056 -0.00(-4.69%)
Nov 10, 2015 0.0740 0.0810 0.0700 0.0810 130,500 +0.00(+1.25%)
Nov 09, 2015 0.0885 0.0890 0.0739 0.0800 88,800 -0.01(-13.14%)
Nov 06, 2015 0.0921 0.0921 0.0921 0.0921 12,068 +0.00(+0.11%)
Nov 05, 2015 0.0935 0.1000 0.0920 0.0920 55,800 -0.00(-1.18%)
Nov 04, 2015 0.0820 0.1007 0.0782 0.0931 213,512 +0.01(+12.99%)
Nov 03, 2015 0.0800 0.0824 0.0800 0.0824 23,300 +0.00(+2.87%)
Nov 02, 2015 0.0830 0.0859 0.0783 0.0801 70,750 -0.01(-11.00%)
Oct 30, 2015 0.0800 0.0900 0.0785 0.0900 77,000 +0.01(+12.50%)
Oct 29, 2015 0.0950 0.0950 0.0800 0.0800 51,000 -0.01(-13.89%)
Oct 28, 2015 0.1009 0.1047 0.0886 0.0929 235,380 -0.01(-13.58%)
Oct 27, 2015 0.0999 0.1075 0.0984 0.1075 175,300 +0.01(+7.61%)
Oct 26, 2015 0.0891 0.1007 0.0805 0.0999 596,680 +0.01(+13.52%)
Oct 23, 2015 0.0850 0.0880 0.0703 0.0880 66,459 +0.01(+10.00%)
Oct 22, 2015 0.0930 0.0950 0.0700 0.0800 529,745 -0.01(-6.54%)
Oct 21, 2015 0.0865 0.0940 0.0700 0.0856 1,468,714 +0.02(+22.29%)
Oct 20, 2015 0.0290 0.1121 0.0290 0.0700 1,618,013 +0.04(+154.55%)
Oct 13, 2015 0.0275 0.0275 0.0275 0 -0.02(-36.05%)
Sep 25, 2015 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Sep 18, 2015 0.0400 0.0400 0.0400 0 +0.02(+69.49%)
Aug 27, 2015 0.0236 0.0236 0.0236 0 -0.00(-15.71%)
Aug 26, 2015 0.0280 0.0280 0.0280 0.0280 2,000 -0.00(-12.50%)
Aug 19, 2015 0.0320 0.0320 0.0320 0 -0.01(-13.98%)
Aug 05, 2015 0.0372 0.0372 0.0372 0 +0.01(+28.28%)
Aug 04, 2015 0.0290 0.0290 0.0290 0.0290 10,000 -0.01(-33.49%)
Jul 29, 2015 0.0436 0.0436 0.0436 0 -0.02(-27.33%)
Jun 22, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 19, 2015 0.0600 0.0600 0.0600 0.0600 55,000 -0.00(-3.54%)
Jun 18, 2015 0.0622 0.0622 0.0622 0.0622 10,000 +0.00(+7.06%)
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.