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 (%)
Apr 30, 2020 0.0330 0.0330 0.0330 0 +0.01(+22.22%)
Apr 28, 2020 0.0270 0.0270 0.0270 0 -0.00(-11.48%)
Apr 27, 2020 0.0305 0.0305 0.0305 0.0305 5,000 +0.00(+12.96%)
Apr 24, 2020 0.0270 0.0270 0.0270 0.0270 5,700 +0.00(+19.47%)
Apr 21, 2020 0.0226 0.0226 0.0226 0 +0.00(+14.14%)
Apr 20, 2020 0.0270 0.0290 0.0198 0.0198 113,110 -0.00(-1.98%)
Apr 14, 2020 0.0202 0.0202 0.0202 0 -0.01(-36.88%)
Apr 13, 2020 0.0230 0.0320 0.0195 0.0320 7,000 +0.01(+18.52%)
Apr 03, 2020 0.0270 0.0270 0.0270 0 +0.01(+80.00%)
Apr 02, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.01(+64.84%)
Mar 30, 2020 0.0091 0.0091 0.0091 0 -0.01(-39.33%)
Mar 27, 2020 0.0185 0.0185 0.0150 0.0150 8,000 -0.00(-24.24%)
Mar 17, 2020 0.0198 0.0198 0.0198 0 +0.00(+32.00%)
Mar 16, 2020 0.0220 0.0220 0.0150 0.0150 28,333 -0.01(-25.00%)
Mar 13, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+81.82%)
Mar 12, 2020 0.0150 0.0210 0.0110 0.0110 68,952 -0.01(-55.28%)
Mar 11, 2020 0.0246 0.0246 0.0246 0.0246 50,000 -0.00(-9.56%)
Mar 09, 2020 0.0272 0.0272 0.0272 0 -0.00(-11.69%)
Mar 02, 2020 0.0308 0.0308 0.0308 0 -0.01(-20.82%)
Feb 26, 2020 0.0389 0.0389 0.0389 0 +0.01(+54.37%)
Feb 25, 2020 0.0252 0.0252 0.0252 0.0252 303 -0.00(-4.91%)
Feb 19, 2020 0.0265 0.0265 0.0265 0 +0.00(+5.16%)
Feb 14, 2020 0.0252 0.0252 0.0252 0 -0.00(-13.10%)
Feb 13, 2020 0.0320 0.0320 0.0290 0.0290 19,179 -0.00(-7.94%)
Feb 11, 2020 0.0315 0.0315 0.0315 0 -0.00(-4.55%)
Feb 10, 2020 0.0310 0.0330 0.0310 0.0330 26,058 +0.01(+31.47%)
Feb 07, 2020 0.0251 0.0251 0.0251 0.0251 2,000 -0.01(-17.70%)
Feb 06, 2020 0.0305 0.0305 0.0305 0.0305 942 -0.01(-23.75%)
Feb 05, 2020 0.0400 0.0400 0.0400 21 +0.00(+0.00%)
Jan 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 28, 2020 0.0400 0.0400 0.0400 0 +0.01(+31.15%)
Jan 24, 2020 0.0305 0.0305 0.0305 0 +0.00(+14.23%)
Jan 17, 2020 0.0267 0.0267 0.0267 0 -0.00(-12.46%)
Jan 15, 2020 0.0305 0.0305 0.0305 0 +0.00(+0.00%)
Jan 13, 2020 0.0305 0.0305 0.0305 0 +0.00(+0.00%)
Jan 10, 2020 0.0241 0.0305 0.0241 0.0305 20,100 +0.01(+22.00%)
Jan 08, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 06, 2020 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Jan 03, 2020 0.0320 0.0320 0.0320 0.0320 2,800 +0.00(+0.00%)
Jan 02, 2020 0.0320 0.0320 0.0320 0.0320 13,000 +0.00(+5.61%)
Dec 31, 2019 0.0290 0.0303 0.0290 0.0303 21,300 +0.00(+6.32%)
Dec 30, 2019 0.0285 0.0285 0.0285 0.0285 16,878 -0.01(-18.57%)
Dec 27, 2019 0.0325 0.0350 0.0280 0.0350 47,900 +0.01(+17.06%)
Dec 24, 2019 0.0299 0.0299 0.0299 0 +0.00(+11.99%)
Dec 19, 2019 0.0267 0.0267 0.0267 0 -0.00(-6.32%)
Dec 18, 2019 0.0285 0.0285 0.0285 0.0285 20,000 -0.00(-5.00%)
Dec 16, 2019 0.0300 0.0300 0.0300 0 -0.01(-21.05%)
Dec 10, 2019 0.0380 0.0380 0.0380 0 -0.00(-2.56%)
Dec 06, 2019 0.0390 0.0390 0.0390 0 +0.01(+44.44%)
Dec 04, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Nov 27, 2019 0.0270 0.0270 0.0270 0 -0.00(-9.40%)
Nov 25, 2019 0.0298 0.0298 0.0298 0 +0.00(+18.73%)
Nov 22, 2019 0.0251 0.0251 0.0251 0.0251 10,000 -0.01(-25.96%)
Nov 21, 2019 0.0339 0.0339 0.0339 0.0339 250 +0.01(+17.30%)
Nov 20, 2019 0.0396 0.0396 0.0289 0.0289 4,500 -0.01(-25.71%)
Nov 19, 2019 0.0326 0.0400 0.0291 0.0389 11,055 +0.01(+47.91%)
Nov 18, 2019 0.0360 0.0400 0.0250 0.0263 109,305 +0.00(+7.35%)
Nov 15, 2019 0.0285 0.0285 0.0245 0.0245 8,500 -0.01(-23.44%)
Nov 13, 2019 0.0320 0.0320 0.0320 0 +0.01(+60.00%)
Nov 05, 2019 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Nov 04, 2019 0.0170 0.0185 0.0160 0.0180 5,500 +0.00(+19.21%)
Oct 24, 2019 0.0151 0.0151 0.0151 0 +0.00(+0.00%)
Oct 21, 2019 0.0151 0.0151 0.0151 0 +0.00(+16.15%)
Oct 18, 2019 0.0130 0.0130 0.0130 0.0130 4,400 +0.00(+8.33%)
Oct 08, 2019 0.0120 0.0120 0.0120 0 -0.00(-25.93%)
Oct 02, 2019 0.0162 0.0162 0.0162 0 +0.00(+1.25%)
Sep 30, 2019 0.0160 0.0160 0.0160 0 -0.00(-2.44%)
Sep 26, 2019 0.0164 0.0164 0.0164 0 -0.00(-7.87%)
Sep 25, 2019 0.0178 0.0178 0.0178 0.0178 12,700 +0.00(+0.56%)
Sep 23, 2019 0.0177 0.0177 0.0177 0 +0.00(+8.59%)
Sep 19, 2019 0.0163 0.0163 0.0163 0 -0.01(-28.51%)
Sep 10, 2019 0.0228 0.0228 0.0228 0 +0.01(+90.00%)
Sep 05, 2019 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Sep 04, 2019 0.0090 0.0090 0.0090 0.0090 200 -0.00(-35.25%)
Sep 03, 2019 0.0139 0.0150 0.0139 0.0139 75,900 -0.00(-7.33%)
Aug 28, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 27, 2019 0.0195 0.0195 0.0150 0.0150 2,500 +0.00(+0.00%)
Aug 26, 2019 0.0150 0.0150 0.0150 0.0150 28,090 +0.00(+0.00%)
Aug 13, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 06, 2019 0.0150 0.0150 0.0150 0 -0.01(-37.50%)
Aug 05, 2019 0.0240 0.0240 0.0240 0.0240 5,002 +0.00(+20.00%)
Aug 01, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 22, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 18, 2019 0.0200 0.0200 0.0200 0 -0.00(-0.99%)
Jul 12, 2019 0.0202 0.0202 0.0202 0 +0.01(+34.67%)
Jul 09, 2019 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Jul 05, 2019 0.0180 0.0180 0.0180 0 -0.01(-25.00%)
Jul 03, 2019 0.0240 0.0240 0.0240 0.0240 15,000 +0.01(+58.94%)
Jun 25, 2019 0.0151 0.0151 0.0151 0 -0.00(-16.57%)
Jun 21, 2019 0.0181 0.0181 0.0181 0 +0.00(+20.67%)
Jun 14, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 13, 2019 0.0159 0.0159 0.0150 0.0150 9,500 -0.00(-7.98%)
Jun 11, 2019 0.0163 0.0163 0.0163 0 -0.00(-11.89%)
Jun 10, 2019 0.0185 0.0185 0.0185 15 +0.00(+0.00%)
May 31, 2019 0.0185 0.0185 0.0185 0 +0.00(+23.33%)
May 30, 2019 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
May 29, 2019 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
May 28, 2019 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
May 23, 2019 0.0150 0.0150 0.0150 0 -0.00(-14.29%)
May 17, 2019 0.0175 0.0175 0.0175 0 +0.00(+16.67%)
May 14, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 08, 2019 0.0150 0.0150 0.0150 0 -0.01(-30.88%)
May 07, 2019 0.0150 0.0217 0.0150 0.0217 16,331 +0.01(+44.67%)
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.