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 (%)
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.