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 (%)
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%)
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.