Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocmec Mining (OP: RCCMF )

0.0022 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, May 30, 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 (%)
Dec 31, 2020 0.0400 0.0400 0.0400 0 +0.01(+22.70%)
Dec 29, 2020 0.0326 0.0326 0.0326 0 +0.00(+8.67%)
Dec 28, 2020 0.0300 0.0300 0.0300 0.0300 25,600 -0.01(-25.00%)
Dec 24, 2020 0.0331 0.0400 0.0330 0.0400 10,300 +0.01(+33.33%)
Dec 23, 2020 0.0300 0.0300 0.0300 0.0300 9,975 +0.00(+0.33%)
Dec 22, 2020 0.0299 0.0299 0.0299 0.0299 9,975 -0.00(-0.33%)
Dec 21, 2020 0.0301 0.0301 0.0300 0.0300 19,950 -0.00(-6.25%)
Dec 16, 2020 0.0320 0.0320 0.0320 0 -0.01(-20.00%)
Dec 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 11, 2020 0.0200 0.0455 0.0200 0.0400 11,500 +0.01(+45.45%)
Dec 10, 2020 0.0275 0.0275 0.0275 0.0275 1,000 -0.01(-31.25%)
Dec 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2020 0.0400 0.0400 0.0340 0.0400 91,000 +0.00(+0.00%)
Dec 04, 2020 0.0400 0.0400 0.0400 0.0400 600 +0.00(+0.00%)
Dec 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 25, 2020 0.0400 0.0400 0.0400 0 +0.01(+59.36%)
Nov 24, 2020 0.0150 0.0251 0.0150 0.0251 1,688,000 -0.00(-13.45%)
Nov 23, 2020 0.0290 0.0290 0.0290 4 +0.00(+0.00%)
Nov 20, 2020 0.0290 0.0290 0.0290 5 +0.00(+0.00%)
Nov 19, 2020 0.0290 0.0290 0.0290 8 +0.00(+0.00%)
Nov 18, 2020 0.0290 0.0290 0.0290 1 +0.00(+0.00%)
Nov 17, 2020 0.0290 0.0290 0.0290 22 +0.00(+0.00%)
Nov 16, 2020 0.0290 0.0290 0.0290 0.0290 4,000 -0.01(-23.28%)
Nov 13, 2020 0.0392 0.0400 0.0378 0.0378 18,700 +0.01(+29.45%)
Nov 06, 2020 0.0292 0.0292 0.0292 0 +0.00(+4.29%)
Oct 29, 2020 0.0280 0.0280 0.0280 0 -0.01(-30.00%)
Oct 28, 2020 0.0400 0.0400 0.0400 0.0400 107 +0.00(+0.00%)
Oct 27, 2020 0.0399 0.0400 0.0399 0.0400 17,000 +0.01(+20.85%)
Oct 23, 2020 0.0331 0.0331 0.0331 0 +0.00(+0.30%)
Oct 21, 2020 0.0330 0.0330 0.0330 0 -0.00(-5.71%)
Oct 20, 2020 0.0310 0.0350 0.0310 0.0350 10,901 -0.00(-12.50%)
Oct 19, 2020 0.0400 0.0400 0.0400 0.0400 46,000 +0.00(+0.00%)
Oct 16, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.01(+25.00%)
Oct 15, 2020 0.0320 0.0320 0.0320 0.0320 5,164 -0.00(-8.57%)
Oct 13, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+4.17%)
Oct 08, 2020 0.0384 0.0384 0.0384 8 +0.00(+0.00%)
Oct 07, 2020 0.0384 0.0384 0.0384 0.0384 1,580 -0.00(-4.00%)
Oct 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Sep 30, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Sep 29, 2020 0.0390 0.0390 0.0390 0.0390 388 +0.01(+31.31%)
Sep 28, 2020 0.0297 0.0297 0.0297 0.0297 500 -0.01(-23.85%)
Sep 24, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Sep 22, 2020 0.0390 0.0390 0.0390 0 -0.01(-18.58%)
Sep 18, 2020 0.0479 0.0479 0.0479 0 -0.00(-0.42%)
Sep 17, 2020 0.0481 0.0481 0.0481 0.0481 319 +0.01(+22.70%)
Sep 16, 2020 0.0392 0.0392 0.0392 0.0392 100 -0.00(-2.00%)
Sep 15, 2020 0.0400 0.0400 0.0400 54 +0.00(+0.00%)
Sep 14, 2020 0.0400 0.0400 0.0400 0.0400 5,004 -0.01(-16.67%)
Sep 11, 2020 0.0480 0.0480 0.0480 0.0480 700 -0.00(-2.04%)
Sep 10, 2020 0.0490 0.0490 0.0490 30 +0.00(+0.00%)
Sep 09, 2020 0.0490 0.0490 0.0490 0.0490 100 +0.00(+0.00%)
Sep 08, 2020 0.0373 0.0490 0.0373 0.0490 8,600 +0.00(+8.89%)
Sep 04, 2020 0.0450 0.0450 0.0450 0.0450 200 -0.00(-8.16%)
Aug 31, 2020 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Aug 27, 2020 0.0490 0.0490 0.0490 0 -0.00(-7.55%)
Aug 26, 2020 0.0530 0.0530 0.0530 0.0530 2,005 -0.00(-1.85%)
Aug 25, 2020 0.0520 0.0540 0.0520 0.0540 20,000 +0.00(+3.85%)
Aug 24, 2020 0.0500 0.0520 0.0500 0.0520 13,000 +0.00(+5.48%)
Aug 20, 2020 0.0493 0.0493 0.0493 0 +0.00(+5.12%)
Aug 19, 2020 0.0469 0.0469 0.0469 0.0469 10,000 -0.00(-3.30%)
Aug 18, 2020 0.0500 0.0500 0.0485 0.0485 3,200 -0.00(-6.73%)
Aug 17, 2020 0.0510 0.0542 0.0510 0.0520 115,351 +0.00(+1.96%)
Aug 14, 2020 0.0536 0.0536 0.0510 0.0510 4,000 +0.00(+10.63%)
Aug 13, 2020 0.0438 0.0510 0.0438 0.0461 11,588 -0.00(-2.95%)
Aug 11, 2020 0.0475 0.0475 0.0475 0.0475 200 +0.00(+0.00%)
Aug 10, 2020 0.0475 0.0475 0.0475 0 -0.00(-6.86%)
Aug 07, 2020 0.0510 0.0510 0.0510 0.0510 200 +0.01(+16.17%)
Aug 06, 2020 0.0520 0.0520 0.0439 0.0439 2,830 -0.01(-13.92%)
Aug 05, 2020 0.0510 0.0510 0.0510 0.0510 5,450 -0.00(-1.92%)
Aug 04, 2020 0.0520 0.0520 0.0478 0.0520 32,000 +0.01(+15.04%)
Aug 03, 2020 0.0460 0.0460 0.0410 0.0452 30,700 -0.00(-7.76%)
Jul 31, 2020 0.0490 0.0592 0.0490 0.0490 315,800 +0.00(+0.00%)
Jul 30, 2020 0.0450 0.0571 0.0448 0.0490 38,720 +0.01(+25.64%)
Jul 29, 2020 0.0386 0.0390 0.0386 0.0390 16,050 -0.01(-13.33%)
Jul 28, 2020 0.0380 0.0450 0.0380 0.0450 17,100 +0.00(+11.11%)
Jul 27, 2020 0.0340 0.0470 0.0330 0.0405 72,990 +0.01(+15.71%)
Jul 23, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 21, 2020 0.0350 0.0350 0.0350 0 -0.00(-7.89%)
Jul 17, 2020 0.0380 0.0380 0.0380 0 +0.00(+6.44%)
Jul 16, 2020 0.0256 0.0357 0.0256 0.0357 36,845 +0.00(+2.59%)
Jul 15, 2020 0.0330 0.0348 0.0330 0.0348 2,000 +0.00(+5.45%)
Jul 14, 2020 0.0330 0.0330 0.0330 0.0330 999 +0.00(+10.00%)
Jul 13, 2020 0.0315 0.0315 0.0300 0.0300 41,001 +0.00(+0.00%)
Jul 09, 2020 0.0300 0.0300 0.0300 0 +0.01(+49.25%)
Jul 02, 2020 0.0201 0.0201 0.0201 0 +0.00(+0.50%)
Jul 01, 2020 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+17.65%)
Jun 24, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jun 23, 2020 0.0201 0.0275 0.0170 0.0170 50,500 -0.01(-27.04%)
Jun 15, 2020 0.0233 0.0233 0.0233 0 -0.00(-2.10%)
Jun 12, 2020 0.0238 0.0238 0.0238 0.0238 9,900 -0.01(-19.32%)
Jun 11, 2020 0.0295 0.0295 0.0295 0.0295 10,000 +0.00(+5.36%)
Jun 10, 2020 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+18.64%)
Jun 09, 2020 0.0236 0.0236 0.0236 0.0236 2,000 -0.01(-25.55%)
Jun 08, 2020 0.0317 0.0317 0.0317 0.0317 5,000 +0.00(+13.21%)
Jun 05, 2020 0.0280 0.0350 0.0280 0.0280 80,000 -0.01(-22.22%)
Jun 04, 2020 0.0360 0.0360 0.0360 0.0360 20,200 +0.02(+80.00%)
Jun 02, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jun 01, 2020 0.0300 0.0400 0.0270 0.0300 83,800 +0.00(+15.38%)
May 29, 2020 0.0260 0.0260 0.0260 0.0260 20,000 +0.00(+4.00%)
May 27, 2020 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
May 22, 2020 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
May 21, 2020 0.0233 0.0233 0.0210 0.0230 60,000 -0.00(-8.00%)
May 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+12.11%)
May 14, 2020 0.0223 0.0223 0.0223 0 -0.00(-16.79%)
May 11, 2020 0.0268 0.0268 0.0268 0 +0.00(+19.64%)
May 05, 2020 0.0224 0.0224 0.0224 0 -0.01(-32.12%)
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%)
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.