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 23, 2019 0.0173 0.0173 0.0173 0 -0.00(-3.89%)
Apr 17, 2019 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Apr 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+3.45%)
Mar 28, 2019 0.0145 0.0145 0.0145 0 -0.00(-7.64%)
Mar 27, 2019 0.0157 0.0157 0.0157 0.0157 10,000 +0.00(+13.77%)
Mar 26, 2019 0.0161 0.0161 0.0138 0.0138 8,000 -0.00(-13.75%)
Mar 25, 2019 0.0179 0.0179 0.0160 0.0160 15,000 -0.00(-15.34%)
Mar 22, 2019 0.0145 0.0200 0.0145 0.0189 23,000 +0.01(+89.00%)
Mar 19, 2019 0.0100 0.0100 0.0100 0 -0.00(-18.70%)
Mar 18, 2019 0.0123 0.0123 0.0123 1 +0.00(+0.00%)
Mar 15, 2019 0.0123 0.0123 0.0123 0.0123 5,000 -0.00(-8.89%)
Mar 14, 2019 0.0135 0.0135 0.0135 0.0135 10,000 +0.00(+8.00%)
Mar 13, 2019 0.0120 0.0125 0.0120 0.0125 15,000 -0.01(-30.17%)
Mar 12, 2019 0.0179 0.0179 0.0179 0.0179 2,000 +0.00(+0.00%)
Mar 11, 2019 0.0179 0.0179 0.0179 0.0179 1,000 +0.00(+30.66%)
Mar 08, 2019 0.0137 0.0137 0.0137 0.0137 10,000 +0.00(+34.31%)
Mar 06, 2019 0.0102 0.0102 0.0102 0 +0.00(+2.00%)
Mar 05, 2019 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Mar 01, 2019 0.0100 0.0100 0.0100 0 -0.00(-18.03%)
Feb 25, 2019 0.0122 0.0122 0.0122 0 +0.00(+0.00%)
Feb 21, 2019 0.0122 0.0122 0.0122 0 -0.00(-2.40%)
Feb 19, 2019 0.0125 0.0125 0.0125 0 +0.00(+23.76%)
Feb 15, 2019 0.0101 0.0101 0.0101 0.0101 1,300 -0.00(-19.84%)
Feb 13, 2019 0.0126 0.0126 0.0126 0 -0.01(-30.39%)
Feb 11, 2019 0.0181 0.0181 0.0181 0 +0.01(+98.90%)
Feb 06, 2019 0.0091 0.0091 0.0091 0 -0.00(-14.95%)
Feb 04, 2019 0.0107 0.0107 0.0107 0 +0.00(+2.88%)
Feb 01, 2019 0.0104 0.0104 0.0104 0.0104 100,000 +0.00(+4.00%)
Jan 29, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 25, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 22, 2019 0.0100 0.0100 0.0100 0 -0.00(-2.91%)
Jan 17, 2019 0.0103 0.0103 0.0103 0 +0.00(+3.00%)
Jan 15, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 14, 2019 0.0100 0.0100 0.0100 0.0100 40,000 -0.00(-1.96%)
Jan 09, 2019 0.0102 0.0102 0.0102 0 -0.00(-32.00%)
Jan 08, 2019 0.0102 0.0150 0.0102 0.0150 34,200 +0.00(+17.19%)
Jan 07, 2019 0.0128 0.0128 0.0128 0.0128 150,000 +0.00(+43.82%)
Jan 04, 2019 0.0089 0.0089 0.0089 0.0089 10,000 -0.00(-11.00%)
Jan 03, 2019 0.0089 0.0100 0.0089 0.0100 15,000 +0.00(+13.64%)
Jan 02, 2019 0.0088 0.0088 0.0088 0.0088 10,000 -0.00(-12.00%)
Dec 31, 2018 0.0088 0.0100 0.0065 0.0100 125,200 -0.00(-21.88%)
Dec 27, 2018 0.0128 0.0128 0.0128 0 -0.00(-3.03%)
Dec 26, 2018 0.0088 0.0132 0.0020 0.0132 117,500 +0.01(+116.39%)
Dec 19, 2018 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Dec 17, 2018 0.0060 0.0060 0.0060 0 -0.00(-33.33%)
Dec 12, 2018 0.0090 0.0090 0.0090 0 -0.00(-1.10%)
Dec 06, 2018 0.0091 0.0091 0.0091 0 -0.01(-45.18%)
Dec 03, 2018 0.0166 0.0166 0.0166 0 +0.01(+44.35%)
Nov 28, 2018 0.0115 0.0115 0.0115 0 -0.00(-17.86%)
Nov 19, 2018 0.0140 0.0140 0.0140 0 +0.00(+11.11%)
Nov 06, 2018 0.0126 0.0126 0.0126 0 +0.00(+38.46%)
Nov 05, 2018 0.0091 0.0091 0.0091 0.0091 5,000 -0.01(-44.51%)
Oct 29, 2018 0.0164 0.0164 0.0164 0 +0.00(+0.00%)
Oct 26, 2018 0.0200 0.0200 0.0164 0.0164 1,900 +0.01(+45.13%)
Oct 22, 2018 0.0113 0.0113 0.0113 0 +0.00(+13.00%)
Oct 18, 2018 0.0100 0.0100 0.0100 0 -0.00(-3.85%)
Oct 15, 2018 0.0104 0.0104 0.0104 0 +0.00(+19.54%)
Oct 11, 2018 0.0087 0.0087 0.0087 0 -0.00(-19.44%)
Oct 04, 2018 0.0108 0.0108 0.0108 0 +0.00(+0.00%)
Oct 03, 2018 0.0105 0.0136 0.0075 0.0108 85,450 -0.01(-56.10%)
Oct 02, 2018 0.0246 0.0246 0.0246 0.0246 10,000 +0.01(+69.66%)
Oct 01, 2018 0.0100 0.0145 0.0100 0.0145 7,000 -0.00(-18.08%)
Sep 06, 2018 0.0177 0.0177 0.0177 0 +0.00(+0.00%)
Sep 05, 2018 0.0178 0.0178 0.0177 0.0177 5,000 -0.01(-36.10%)
Sep 04, 2018 0.0277 0.0277 0.0277 0.0277 1,500 -0.00(-4.48%)
Aug 29, 2018 0.0290 0.0290 0.0290 0 +0.01(+59.34%)
Aug 28, 2018 0.0168 0.0182 0.0168 0.0182 13,333 -0.00(-5.21%)
Aug 27, 2018 0.0180 0.0192 0.0180 0.0192 5,650 +0.00(+11.63%)
Aug 21, 2018 0.0172 0.0172 0.0172 0 +0.00(+1.18%)
Aug 17, 2018 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Aug 16, 2018 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+13.33%)
Aug 15, 2018 0.0150 0.0150 0.0150 0.0150 2,045 -0.00(-11.76%)
Aug 14, 2018 0.0170 0.0170 0.0170 0.0170 20,000 -0.00(-4.49%)
Aug 13, 2018 0.0261 0.0261 0.0178 0.0178 8,049 -0.01(-36.43%)
Aug 10, 2018 0.0146 0.0280 0.0141 0.0280 17,500 +0.01(+48.94%)
Aug 08, 2018 0.0188 0.0188 0.0188 0 +0.01(+44.62%)
Aug 06, 2018 0.0130 0.0130 0.0130 0 -0.01(-28.18%)
Aug 03, 2018 0.0181 0.0181 0.0181 0.0181 10,000 +0.00(+29.29%)
Aug 02, 2018 0.0166 0.0166 0.0140 0.0140 13,000 -0.00(-0.71%)
Jul 27, 2018 0.0141 0.0141 0.0141 0 -0.00(-15.06%)
Jul 26, 2018 0.0242 0.0242 0.0166 0.0166 3,700 -0.01(-30.83%)
Jul 25, 2018 0.0166 0.0240 0.0166 0.0240 7,000 +0.00(+0.42%)
Jul 09, 2018 0.0239 0.0239 0.0239 0 -0.00(-4.40%)
Jul 06, 2018 0.0250 0.0250 0.0250 0.0250 73,000 +0.00(+4.17%)
Jul 05, 2018 0.0240 0.0240 0.0240 0.0240 50,000 -0.00(-4.00%)
Jun 29, 2018 0.0250 0.0250 0.0250 0 +0.01(+92.31%)
Jun 26, 2018 0.0130 0.0130 0.0130 0 -0.01(-40.91%)
Jun 19, 2018 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jun 18, 2018 0.0220 0.0220 0.0220 0.0220 17,142 -0.00(-3.05%)
Jun 15, 2018 0.0240 0.0227 0.0227 35,405 -0.00(-5.45%)
Jun 13, 2018 0.0240 0.0240 0.0240 0 -0.01(-25.00%)
Jun 12, 2018 0.0320 0.0320 0.0320 0.0320 4,000 +0.00(+13.48%)
Jun 11, 2018 0.0243 0.0320 0.0219 0.0282 30,923 -0.00(-6.00%)
Jun 07, 2018 0.0300 0.0300 0.0300 0 +0.01(+21.95%)
Jun 06, 2018 0.0246 0.0246 0.0246 0.0246 3,750 -0.00(-8.89%)
Jun 05, 2018 0.0270 0.0270 0.0270 0.0270 8,000 +0.00(+3.85%)
Jun 04, 2018 0.0260 0.0260 0.0260 0.0260 1,000 -0.00(-13.33%)
May 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
May 30, 2018 0.0260 0.0260 0.0260 0.0260 2,000 -0.01(-18.50%)
May 29, 2018 0.0319 0.0319 0.0319 0.0319 10,000 +0.01(+31.28%)
May 25, 2018 0.0243 0.0243 0.0243 0 -0.00(-14.44%)
May 24, 2018 0.0284 0.0284 0.0284 0.0284 10,000 +0.00(+9.23%)
May 23, 2018 0.0260 0.0260 0.0260 0.0260 7,000 +0.00(+0.00%)
May 22, 2018 0.0241 0.0260 0.0241 0.0260 5,200 -0.00(-0.38%)
May 17, 2018 0.0261 0.0261 0.0261 0 -0.01(-27.50%)
May 16, 2018 0.0325 0.0360 0.0325 0.0360 11,000 +0.01(+20.00%)
May 15, 2018 0.0300 0.0300 0.0300 0.0300 6,250 +0.00(+15.38%)
May 14, 2018 0.0260 0.0260 0.0260 0.0260 12,450 +0.00(+0.00%)
May 11, 2018 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+11.11%)
May 10, 2018 0.0234 0.0234 0.0234 0.0234 6,000 -0.00(-10.00%)
May 08, 2018 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
May 03, 2018 0.0260 0.0260 0.0260 0 -0.01(-34.01%)
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.