Skip to main content
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 (%)
Jan 30, 2018 0.0393 0.0393 0.0393 0 -0.00(-9.45%)
Jan 29, 2018 0.0500 0.0500 0.0434 0.0434 3,400 +0.00(+0.23%)
Jan 26, 2018 0.0500 0.0500 0.0433 0.0433 1,300 -0.01(-13.23%)
Jan 25, 2018 0.0499 0.0499 0.0499 0.0499 5,000 +0.00(+1.01%)
Jan 22, 2018 0.0494 0.0494 0.0494 0 +0.01(+14.62%)
Jan 19, 2018 0.0431 0.0431 0.0431 0.0431 400 -0.01(-10.95%)
Jan 18, 2018 0.0520 0.0520 0.0484 0.0484 2,000 +0.01(+16.63%)
Jan 17, 2018 0.0520 0.0520 0.0415 0.0415 14,500 -0.00(-1.66%)
Jan 16, 2018 0.0431 0.0500 0.0400 0.0422 36,100 +0.00(+5.50%)
Jan 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+3.63%)
Jan 10, 2018 0.0386 0.0386 0.0386 0 -0.01(-21.22%)
Jan 09, 2018 0.0490 0.0490 0.0490 0.0490 2,000 -0.00(-2.00%)
Jan 08, 2018 0.0431 0.0500 0.0431 0.0500 28,150 +0.01(+15.74%)
Jan 05, 2018 0.0432 0.0432 0.0432 0.0432 3,000 -0.01(-13.60%)
Jan 04, 2018 0.0500 0.0500 0.0400 0.0500 31,318 +0.00(+0.00%)
Jan 03, 2018 0.0473 0.0500 0.0450 0.0500 31,500 +0.00(+0.00%)
Jan 02, 2018 0.0500 0.0508 0.0452 0.0500 133,600 +0.00(+0.00%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 28, 2017 0.0461 0.0500 0.0385 0.0400 90,700 -0.00(-10.51%)
Dec 27, 2017 0.0540 0.0540 0.0383 0.0447 156,325 -0.01(-17.22%)
Dec 26, 2017 0.0470 0.0540 0.0470 0.0540 35,000 +0.01(+21.62%)
Dec 22, 2017 0.0442 0.0470 0.0442 0.0444 13,000 -0.00(-5.53%)
Dec 21, 2017 0.0410 0.0470 0.0410 0.0470 61,420 +0.00(+3.75%)
Dec 20, 2017 0.0478 0.0491 0.0441 0.0453 35,275 -0.00(-9.40%)
Dec 19, 2017 0.0414 0.0500 0.0376 0.0500 100,300 +0.02(+47.93%)
Dec 18, 2017 0.0410 0.0457 0.0338 0.0338 62,575 -0.01(-15.71%)
Dec 14, 2017 0.0401 0.0401 0.0401 0 +0.00(+0.25%)
Dec 13, 2017 0.0457 0.0457 0.0324 0.0400 240,925 -0.00(-3.15%)
Dec 12, 2017 0.0390 0.0413 0.0338 0.0413 157,300 +0.00(+3.25%)
Dec 11, 2017 0.0400 0.0400 0.0326 0.0400 38,500 +0.00(+0.00%)
Dec 08, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+2.56%)
Dec 07, 2017 0.0390 0.0390 0.0390 0.0390 10,000 -0.00(-3.23%)
Dec 06, 2017 0.0403 0.0403 0.0403 0.0403 4,100 +0.00(+0.75%)
Dec 05, 2017 0.0300 0.0400 0.0300 0.0400 7,193 -0.00(-1.48%)
Dec 04, 2017 0.0400 0.0406 0.0400 0.0406 33,235 +0.00(+0.25%)
Dec 01, 2017 0.0400 0.0442 0.0400 0.0405 31,550 +0.00(+1.25%)
Nov 30, 2017 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Nov 28, 2017 0.0400 0.0400 0.0400 50 -0.00(-0.99%)
Nov 27, 2017 0.0406 0.0406 0.0404 0.0404 31,500 -0.00(-9.01%)
Nov 24, 2017 0.0375 0.0444 0.0375 0.0444 75,898 +0.01(+23.33%)
Nov 22, 2017 0.0418 0.0419 0.0360 0.0360 18,250 +0.00(+2.86%)
Nov 21, 2017 0.0400 0.0400 0.0350 0.0350 18,059 -0.00(-12.50%)
Nov 20, 2017 0.0400 0.0445 0.0400 0.0400 51,300 -0.00(-9.71%)
Nov 16, 2017 0.0443 0.0443 0.0443 0 +0.00(+10.75%)
Nov 15, 2017 0.0400 0.0400 0.0400 0.0400 281,023 -0.01(-12.47%)
Nov 14, 2017 0.0457 0.0457 0.0457 0.0457 1,500 +0.01(+14.25%)
Nov 13, 2017 0.0400 0.0400 0.0400 0.0400 3,966 +0.00(+0.00%)
Nov 10, 2017 0.0400 0.0400 0.0400 0.0400 2,000 -0.01(-12.47%)
Nov 09, 2017 0.0458 0.0458 0.0400 0.0457 15,537 +0.00(+0.00%)
Nov 08, 2017 0.0400 0.0457 0.0400 0.0457 27,600 +0.01(+14.25%)
Nov 07, 2017 0.0400 0.0400 0.0379 0.0400 511,250 -0.01(-20.00%)
Nov 06, 2017 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Nov 03, 2017 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Nov 02, 2017 0.0490 0.0500 0.0490 0.0500 49,000 +0.00(+8.70%)
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.