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 30, 2018 0.0261 0.0261 0.0261 0 +0.00(+0.38%)
Apr 27, 2018 0.0299 0.0300 0.0260 0.0260 110,000 -0.00(-8.13%)
Apr 25, 2018 0.0283 0.0283 0.0283 0 +0.00(+12.30%)
Apr 24, 2018 0.0220 0.0252 0.0220 0.0252 11,235 -0.00(-13.10%)
Apr 23, 2018 0.0290 0.0290 0.0290 0.0290 250 +0.00(+0.00%)
Apr 20, 2018 0.0290 0.0364 0.0250 0.0290 6,600 -0.00(-3.33%)
Apr 19, 2018 0.0300 0.0300 0.0300 0.0300 2,000 -0.00(-1.64%)
Apr 18, 2018 0.0305 0.0305 0.0305 0.0305 5,000 +0.00(+1.67%)
Apr 17, 2018 0.0267 0.0300 0.0267 0.0300 2,500 +0.00(+12.78%)
Apr 16, 2018 0.0312 0.0400 0.0266 0.0266 27,500 -0.01(-19.15%)
Apr 13, 2018 0.0325 0.0329 0.0325 0.0329 4,700 +0.00(+1.23%)
Apr 12, 2018 0.0420 0.0420 0.0325 0.0325 11,575 +0.00(+0.00%)
Apr 09, 2018 0.0325 0.0325 0.0325 0 -0.00(-7.14%)
Apr 05, 2018 0.0350 0.0350 0.0350 0 +0.00(+8.70%)
Mar 29, 2018 0.0322 0.0322 0.0322 0 -0.01(-19.30%)
Mar 28, 2018 0.0300 0.0400 0.0300 0.0399 4,000 +0.00(+6.12%)
Mar 27, 2018 0.0376 0.0376 0.0376 0.0376 1,500 +0.00(+4.16%)
Mar 26, 2018 0.0300 0.0361 0.0300 0.0361 2,000 +0.01(+20.33%)
Mar 23, 2018 0.0300 0.0300 0.0300 0.0300 20,999 -0.00(-6.83%)
Mar 22, 2018 0.0399 0.0399 0.0322 0.0322 6,000 -0.01(-19.30%)
Mar 21, 2018 0.0300 0.0399 0.0300 0.0399 26,318 +0.01(+33.00%)
Mar 16, 2018 0.0300 0.0300 0.0300 0 -0.00(-6.54%)
Mar 13, 2018 0.0321 0.0321 0.0321 0 +0.00(+3.22%)
Mar 12, 2018 0.0440 0.0440 0.0311 0.0311 2,000 -0.01(-18.99%)
Mar 08, 2018 0.0384 0.0384 0.0384 0 +0.01(+27.97%)
Mar 07, 2018 0.0399 0.0399 0.0300 0 -0.01(-24.81%)
Mar 06, 2018 0.0399 0.0399 0.0399 0 -0.00(-8.28%)
Mar 05, 2018 0.0397 0.0435 0.0300 0.0435 19,468 +0.01(+25.00%)
Mar 01, 2018 0.0348 0.0348 0.0348 0 -0.01(-22.67%)
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%)
Dec 01, 2017 0.0400 0.0442 0.0400 0.0405 31,550 +0.00(+1.25%)
Nov 30, 2017 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Nov 28, 2017 0.0400 0.0400 0.0400 50 -0.00(-0.99%)
Nov 27, 2017 0.0406 0.0406 0.0404 0.0404 31,500 -0.00(-9.01%)
Nov 24, 2017 0.0375 0.0444 0.0375 0.0444 75,898 +0.01(+23.33%)
Nov 22, 2017 0.0418 0.0419 0.0360 0.0360 18,250 +0.00(+2.86%)
Nov 21, 2017 0.0400 0.0400 0.0350 0.0350 18,059 -0.00(-12.50%)
Nov 20, 2017 0.0400 0.0445 0.0400 0.0400 51,300 -0.00(-9.71%)
Nov 16, 2017 0.0443 0.0443 0.0443 0 +0.00(+10.75%)
Nov 15, 2017 0.0400 0.0400 0.0400 0.0400 281,023 -0.01(-12.47%)
Nov 14, 2017 0.0457 0.0457 0.0457 0.0457 1,500 +0.01(+14.25%)
Nov 13, 2017 0.0400 0.0400 0.0400 0.0400 3,966 +0.00(+0.00%)
Nov 10, 2017 0.0400 0.0400 0.0400 0.0400 2,000 -0.01(-12.47%)
Nov 09, 2017 0.0458 0.0458 0.0400 0.0457 15,537 +0.00(+0.00%)
Nov 08, 2017 0.0400 0.0457 0.0400 0.0457 27,600 +0.01(+14.25%)
Nov 07, 2017 0.0400 0.0400 0.0379 0.0400 511,250 -0.01(-20.00%)
Nov 06, 2017 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Nov 03, 2017 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Nov 02, 2017 0.0490 0.0500 0.0490 0.0500 49,000 +0.00(+8.70%)
Nov 01, 2017 0.0439 0.0460 0.0439 0.0460 620 +0.01(+22.34%)
Oct 31, 2017 0.0400 0.0400 0.0376 0.0376 9,111 -0.00(-0.27%)
Oct 26, 2017 0.0377 0.0377 0.0377 0 -0.00(-5.75%)
Oct 23, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 20, 2017 0.0410 0.0410 0.0400 0.0400 7,004 +0.00(+0.00%)
Oct 19, 2017 0.0400 0.0400 0.0400 0.0400 65,000 +0.00(+0.00%)
Oct 18, 2017 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Oct 17, 2017 0.0400 0.0400 0.0400 0.0400 4,000 -0.01(-12.47%)
Oct 16, 2017 0.0424 0.0460 0.0410 0.0457 46,000 -0.00(-0.65%)
Oct 10, 2017 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Oct 09, 2017 0.0460 0.0460 0.0460 0.0460 1,000 +0.00(+11.92%)
Oct 06, 2017 0.0430 0.0460 0.0400 0.0411 77,999 -0.00(-8.46%)
Oct 05, 2017 0.0449 0.0449 0.0449 0.0449 5,750 +0.00(+12.25%)
Oct 04, 2017 0.0400 0.0400 0.0400 0.0400 10,075 -0.00(-3.15%)
Oct 03, 2017 0.0400 0.0415 0.0400 0.0413 41,380 +0.00(+3.25%)
Oct 02, 2017 0.0450 0.0450 0.0400 0.0400 16,877 +0.00(+0.00%)
Sep 29, 2017 0.0400 0.0400 0.0400 0.0400 600 -0.01(-18.53%)
Sep 28, 2017 0.0400 0.0491 0.0400 0.0491 10,975 +0.00(+4.25%)
Sep 26, 2017 0.0471 0.0471 0.0471 0 +0.01(+17.75%)
Sep 25, 2017 0.0400 0.0420 0.0400 0.0400 12,500 -0.00(-4.31%)
Sep 22, 2017 0.0418 0.0418 0.0418 0.0418 8,000 +0.00(+6.36%)
Sep 21, 2017 0.0495 0.0495 0.0393 0.0393 16,500 -0.00(-1.75%)
Sep 20, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-19.52%)
Sep 18, 2017 0.0497 0.0497 0.0497 0 +0.01(+12.95%)
Sep 15, 2017 0.0420 0.0440 0.0420 0.0440 15,822 +0.00(+1.15%)
Sep 13, 2017 0.0435 0.0435 0.0435 0 -0.00(-4.19%)
Sep 12, 2017 0.0480 0.0483 0.0454 0.0454 10,035 -0.00(-9.56%)
Sep 11, 2017 0.0465 0.0502 0.0465 0.0502 5,092 +0.00(+0.40%)
Sep 08, 2017 0.0425 0.0500 0.0360 0.0500 47,800 +0.00(+0.00%)
Sep 07, 2017 0.0500 0.0500 0.0500 0.0500 22,002 +0.01(+18.76%)
Sep 06, 2017 0.0404 0.0496 0.0404 0.0421 16,000 -0.01(-14.08%)
Sep 05, 2017 0.0490 0.0500 0.0490 0.0490 31,500 +0.00(+4.70%)
Sep 01, 2017 0.0469 0.0469 0.0391 0.0468 6,848 +0.00(+4.00%)
Aug 31, 2017 0.0460 0.0460 0.0450 0.0450 15,599 +0.00(+9.76%)
Aug 30, 2017 0.0500 0.0500 0.0410 0.0410 37,600 +0.00(+2.50%)
Aug 29, 2017 0.0466 0.0466 0.0400 0.0400 144,850 -0.01(-20.00%)
Aug 28, 2017 0.0493 0.0500 0.0490 0.0500 132,000 +0.01(+21.95%)
Aug 25, 2017 0.0410 0.0410 0.0410 0.0410 2,500 +0.00(+0.49%)
Aug 24, 2017 0.0500 0.0500 0.0408 0.0408 15,000 -0.01(-18.40%)
Aug 22, 2017 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Aug 21, 2017 0.0450 0.0556 0.0450 0.0490 254,225 -0.00(-2.00%)
Aug 18, 2017 0.0500 0.0500 0.0500 0.0500 22,502 +0.00(+0.20%)
Aug 17, 2017 0.0499 0.0499 0.0499 0.0499 49,000 -0.00(-0.20%)
Aug 16, 2017 0.0524 0.0524 0.0500 0.0500 21,000 +0.00(+0.00%)
Aug 15, 2017 0.0495 0.0560 0.0495 0.0500 128,980 +0.00(+5.04%)
Aug 14, 2017 0.0524 0.0524 0.0476 0.0476 7,400 +0.00(+0.00%)
Aug 11, 2017 0.0475 0.0500 0.0475 0.0476 18,700 +0.00(+6.37%)
Aug 10, 2017 0.0447 0.0447 0.0447 0.0447 2,400 -0.01(-16.51%)
Aug 09, 2017 0.0536 0.0536 0.0536 0.0536 2,450 +0.00(+4.28%)
Aug 08, 2017 0.0500 0.0514 0.0500 0.0514 12,460 -0.01(-14.33%)
Aug 07, 2017 0.0550 0.0600 0.0440 0.0600 58,057 +0.01(+19.52%)
Aug 04, 2017 0.0502 0.0502 0.0502 0.0502 2,500 +0.01(+14.87%)
Aug 03, 2017 0.0411 0.0569 0.0411 0.0437 192,833 -0.00(-2.89%)
Aug 01, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jul 27, 2017 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jul 26, 2017 0.0450 0.0450 0.0450 0.0450 400 +0.01(+28.57%)
Jul 25, 2017 0.0425 0.0425 0.0350 0.0350 3,200 -0.00(-12.50%)
Jul 24, 2017 0.0400 0.0400 0.0400 0.0400 44,400 +0.00(+3.90%)
Jul 20, 2017 0.0385 0.0385 0.0385 0 -0.00(-5.41%)
Jul 18, 2017 0.0407 0.0407 0.0407 0 -0.00(-1.69%)
Jul 17, 2017 0.0395 0.0420 0.0350 0.0414 94,582 +0.01(+21.41%)
Jul 13, 2017 0.0341 0.0341 0.0341 0 -0.00(-7.84%)
Jul 12, 2017 0.0370 0.0370 0.0370 0.0370 3,000 +0.00(+8.82%)
Jul 11, 2017 0.0347 0.0347 0.0340 0.0340 7,200 -0.01(-15.00%)
Jul 10, 2017 0.0400 0.0400 0.0400 0.0400 375 +0.00(+0.00%)
Jul 07, 2017 0.0400 0.0400 0.0350 0.0400 27,596 +0.00(+1.01%)
Jul 05, 2017 0.0396 0.0396 0.0396 0 -0.00(-1.00%)
Jul 03, 2017 0.0475 0.0475 0.0400 0.0400 8,199 +0.00(+1.01%)
Jun 30, 2017 0.0415 0.0415 0.0390 0.0396 27,200 -0.01(-13.91%)
Jun 28, 2017 0.0460 0.0460 0.0460 0 +0.01(+25.00%)
Jun 27, 2017 0.0414 0.0414 0.0365 0.0368 51,500 -0.01(-21.03%)
Jun 26, 2017 0.0466 0.0466 0.0466 0.0466 400 -0.00(-5.28%)
Jun 23, 2017 0.0492 0.0492 0.0492 0.0492 800 +0.00(+3.14%)
Jun 22, 2017 0.0477 0.0477 0.0477 0.0477 6,000 -0.00(-2.65%)
Jun 21, 2017 0.0490 0.0490 0.0490 0.0490 5,000 +0.01(+21.29%)
Jun 20, 2017 0.0478 0.0478 0.0404 0.0404 3,000 +0.00(+0.50%)
Jun 19, 2017 0.0505 0.0505 0.0402 0.0402 18,050 -0.01(-20.08%)
Jun 15, 2017 0.0503 0.0503 0.0503 0 +0.00(+8.41%)
Jun 14, 2017 0.0500 0.0540 0.0464 0.0464 32,238 -0.00(-7.20%)
Jun 13, 2017 0.0517 0.0542 0.0500 0.0500 19,700 +0.00(+0.00%)
Jun 12, 2017 0.0500 0.0500 0.0500 0.0500 4,500 -0.00(-6.19%)
Jun 09, 2017 0.0495 0.0533 0.0455 0.0533 6,400 -0.00(-5.83%)
Jun 08, 2017 0.0500 0.0566 0.0468 0.0566 26,000 +0.00(+6.99%)
Jun 07, 2017 0.0532 0.0532 0.0529 0.0529 80,000 -0.00(-0.38%)
Jun 06, 2017 0.0509 0.0531 0.0457 0.0531 10,350 -0.00(-5.01%)
Jun 05, 2017 0.0441 0.0567 0.0441 0.0559 106,500 +0.01(+30.00%)
Jun 02, 2017 0.0568 0.0568 0.0430 0.0430 4,500 -0.00(-8.51%)
Jun 01, 2017 0.0470 0.0470 0.0470 0.0470 850 -0.01(-16.96%)
May 31, 2017 0.0594 0.0594 0.0566 0.0566 2,000 +0.01(+11.42%)
May 30, 2017 0.0500 0.0590 0.0420 0.0508 23,000 +0.00(+1.60%)
May 26, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
May 25, 2017 0.0560 0.0560 0.0500 0.0500 10,500 -0.01(-12.28%)
May 24, 2017 0.0583 0.0583 0.0500 0.0570 117,500 +0.00(+7.75%)
May 23, 2017 0.0500 0.0595 0.0500 0.0529 111,650 -0.01(-11.83%)
May 22, 2017 0.0600 0.0600 0.0600 0.0600 13,750 +0.01(+13.42%)
May 19, 2017 0.0491 0.0544 0.0491 0.0529 186,600 +0.00(+5.80%)
May 18, 2017 0.0489 0.0526 0.0489 0.0500 221,070 +0.00(+0.00%)
May 17, 2017 0.0500 0.0563 0.0500 0.0500 126,600 -0.00(-7.41%)
May 16, 2017 0.0540 0.0540 0.0540 0.0540 1,700 -0.00(-3.74%)
May 15, 2017 0.0564 0.0564 0.0500 0.0561 142,830 +0.01(+16.87%)
May 12, 2017 0.0522 0.0522 0.0480 0.0480 25,120 -0.01(-12.57%)
May 11, 2017 0.0549 0.0549 0.0549 0.0549 1,000 -0.00(-1.96%)
May 10, 2017 0.0510 0.0560 0.0500 0.0560 5,220 +0.00(+0.54%)
May 09, 2017 0.0600 0.0600 0.0424 0.0557 196,010 -0.00(-0.36%)
May 08, 2017 0.0463 0.0559 0.0433 0.0559 115,000 +0.01(+11.80%)
May 05, 2017 0.0500 0.0598 0.0500 0.0500 26,000 +0.00(+0.60%)
May 04, 2017 0.0510 0.0510 0.0497 0.0497 18,520 -0.01(-10.93%)
May 03, 2017 0.0510 0.0558 0.0500 0.0558 145,000 +0.00(+7.74%)
May 02, 2017 0.0520 0.0521 0.0500 0.0518 40,000 -0.00(-0.98%)
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.