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

Rocmec Mining (OP: RCCMF )

0.0032 UNCHANGED
Last Price Updated: 1:48 PM EDT, May 9, 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 28, 2017 0.0522 0.0524 0.0522 0.0523 64,000 +0.01(+21.91%)
Apr 27, 2017 0.0526 0.0526 0.0428 0.0429 59,496 -0.01(-18.29%)
Apr 26, 2017 0.0489 0.0525 0.0489 0.0525 243,875 +0.00(+5.00%)
Apr 25, 2017 0.0489 0.0500 0.0431 0.0500 39,150 +0.00(+1.63%)
Apr 24, 2017 0.0540 0.0540 0.0492 0.0492 101,650 -0.00(-0.20%)
Apr 21, 2017 0.0521 0.0521 0.0492 0.0493 21,250 +0.00(+0.00%)
Apr 20, 2017 0.0493 0.0559 0.0493 0.0493 91,300 +0.00(+0.00%)
Apr 19, 2017 0.0521 0.0571 0.0493 0.0493 24,775 -0.01(-12.43%)
Apr 18, 2017 0.0500 0.0580 0.0500 0.0563 25,050 +0.01(+12.60%)
Apr 17, 2017 0.0500 0.0500 0.0500 0.0500 4,100 +0.00(+0.00%)
Apr 13, 2017 0.0516 0.0516 0.0500 0.0500 5,000 -0.00(-7.06%)
Apr 12, 2017 0.0540 0.0580 0.0538 0.0538 24,273 +0.00(+7.60%)
Apr 11, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Apr 10, 2017 0.0475 0.0500 0.0475 0.0500 800 +0.00(+3.52%)
Apr 07, 2017 0.0586 0.0586 0.0483 0.0483 30,000 -0.02(-24.06%)
Apr 05, 2017 0.0636 0.0636 0.0636 0 +0.01(+24.71%)
Apr 04, 2017 0.0598 0.0598 0.0510 0.0510 21,500 -0.01(-16.39%)
Apr 03, 2017 0.0610 0.0610 0.0610 0.0610 10,000 +0.01(+12.96%)
Mar 31, 2017 0.0540 0.0540 0.0540 0.0540 2,000 -0.01(-10.37%)
Mar 30, 2017 0.0602 0.0602 0.0602 0.0602 8,650 +0.00(+4.08%)
Mar 29, 2017 0.0610 0.0610 0.0570 0.0579 36,000 +0.00(+1.56%)
Mar 28, 2017 0.0586 0.0586 0.0570 0.0570 24,000 +0.01(+19.50%)
Mar 27, 2017 0.0477 0.0477 0.0477 0.0477 2,500 -0.00(-4.22%)
Mar 24, 2017 0.0485 0.0498 0.0485 0.0498 5,000 -0.00(-7.09%)
Mar 23, 2017 0.0630 0.0630 0.0536 0.0536 15,898 -0.01(-17.28%)
Mar 22, 2017 0.0638 0.0648 0.0638 0.0648 2,275 +0.00(+7.82%)
Mar 21, 2017 0.0717 0.0717 0.0601 0.0601 35,000 -0.00(-1.48%)
Mar 20, 2017 0.0685 0.0724 0.0540 0.0610 65,469 -0.01(-11.21%)
Mar 17, 2017 0.0663 0.0687 0.0649 0.0687 12,825 +0.01(+19.69%)
Mar 15, 2017 0.0574 0.0574 0.0574 0 -0.01(-15.34%)
Mar 14, 2017 0.0678 0.0678 0.0678 0.0678 11,000 -0.00(-4.51%)
Mar 13, 2017 0.0747 0.0757 0.0680 0.0710 73,579 -0.00(-3.01%)
Mar 10, 2017 0.0829 0.0870 0.0829 0.0732 54,324 -0.01(-11.49%)
Mar 09, 2017 0.0751 0.0827 0.0751 0.0827 11,233 +0.01(+13.29%)
Mar 08, 2017 0.0840 0.0840 0.0730 0.0730 48,275 -0.00(-5.19%)
Mar 07, 2017 0.0808 0.0870 0.0733 0.0770 29,429 +0.01(+11.59%)
Mar 06, 2017 0.0824 0.0870 0.0690 0.0690 28,195 -0.01(-13.32%)
Mar 03, 2017 0.0832 0.0832 0.0721 0.0796 30,699 +0.01(+8.30%)
Mar 02, 2017 0.0834 0.0834 0.0730 0.0735 78,750 -0.01(-7.89%)
Mar 01, 2017 0.0741 0.0826 0.0741 0.0798 20,835 +0.01(+7.55%)
Feb 28, 2017 0.0860 0.0860 0.0742 0.0742 39,328 -0.01(-13.32%)
Feb 27, 2017 0.0853 0.0860 0.0770 0.0856 16,150 +0.00(+0.71%)
Feb 24, 2017 0.0852 0.0860 0.0791 0.0850 58,337 +0.01(+7.73%)
Feb 23, 2017 0.0789 0.0789 0.0789 0.0789 9,000 +0.00(+5.20%)
Feb 22, 2017 0.0770 0.0860 0.0730 0.0750 17,677 +0.00(+2.74%)
Feb 21, 2017 0.0810 0.0860 0.0730 0.0730 135,407 -0.01(-10.10%)
Feb 17, 2017 0.0812 0.0812 0.0812 0 +0.01(+9.88%)
Feb 16, 2017 0.0782 0.0800 0.0735 0.0739 24,585 -0.00(-5.50%)
Feb 15, 2017 0.0800 0.0800 0.0738 0.0782 12,550 +0.00(+6.54%)
Feb 14, 2017 0.0650 0.0734 0.0649 0.0734 74,000 +0.00(+4.86%)
Feb 13, 2017 0.0698 0.0767 0.0698 0.0700 73,691 -0.00(-5.02%)
Feb 10, 2017 0.0726 0.0737 0.0648 0.0737 86,622 +0.00(+6.81%)
Feb 09, 2017 0.0697 0.0720 0.0686 0.0690 22,936 +0.01(+15.00%)
Feb 08, 2017 0.0710 0.0762 0.0595 0.0600 95,303 -0.01(-15.37%)
Feb 07, 2017 0.0750 0.0750 0.0620 0.0709 33,408 +0.01(+18.76%)
Feb 06, 2017 0.0600 0.0752 0.0592 0.0597 14,937 +0.00(+6.61%)
Feb 03, 2017 0.0663 0.0663 0.0560 0.0560 10,000 -0.01(-15.54%)
Feb 02, 2017 0.0626 0.0664 0.0560 0.0663 6,625 -0.00(-5.42%)
Feb 01, 2017 0.0563 0.0701 0.0563 0.0701 33,250 +0.02(+46.04%)
Jan 31, 2017 0.0497 0.0497 0.0480 0.0480 4,261 +0.00(+2.13%)
Jan 30, 2017 0.0469 0.0494 0.0440 0.0470 43,000 +0.00(+4.44%)
Jan 27, 2017 0.0445 0.0484 0.0410 0.0450 30,000 -0.01(-17.58%)
Jan 26, 2017 0.0546 0.0546 0.0546 0.0546 14,200 -0.00(-0.18%)
Jan 25, 2017 0.0445 0.0599 0.0445 0.0547 34,499 +0.00(+4.99%)
Jan 24, 2017 0.0510 0.0580 0.0500 0.0521 24,500 +0.01(+18.95%)
Jan 23, 2017 0.0420 0.0510 0.0420 0.0438 23,600 -0.01(-14.95%)
Jan 20, 2017 0.0515 0.0515 0.0515 0.0515 2,000 -0.00(-4.63%)
Jan 18, 2017 0.0540 0.0540 0.0540 0 -0.00(-1.28%)
Jan 17, 2017 0.0590 0.0600 0.0547 0.0547 7,434 -0.00(-7.29%)
Jan 13, 2017 0.0590 0.0590 0.0590 0 +0.00(+8.46%)
Jan 12, 2017 0.0544 0.0544 0.0544 0.0544 500 +0.01(+28.91%)
Jan 11, 2017 0.0550 0.0550 0.0422 0.0422 1,714 -0.01(-15.43%)
Jan 10, 2017 0.0581 0.0581 0.0499 0.0499 26,725 -0.00(-7.93%)
Jan 09, 2017 0.0580 0.0580 0.0489 0.0542 27,200 +0.01(+16.81%)
Jan 05, 2017 0.0464 0.0464 0.0464 0 -0.00(-5.50%)
Jan 04, 2017 0.0491 0.0491 0.0491 0.0491 1,000 -0.00(-0.81%)
Jan 03, 2017 0.0500 0.0500 0.0495 0.0495 4,600 -0.00(-1.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 29, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 28, 2016 0.0450 0.0450 0.0450 0.0450 9,200 -0.01(-10.00%)
Dec 27, 2016 0.0400 0.0500 0.0400 0.0500 18,800 +0.01(+19.90%)
Dec 23, 2016 0.0417 0.0417 0.0417 0 -0.00(-0.48%)
Dec 22, 2016 0.0434 0.0434 0.0419 0.0419 1,250 -0.00(-4.12%)
Dec 20, 2016 0.0437 0.0437 0.0437 0 +0.00(+5.56%)
Dec 19, 2016 0.0414 0.0414 0.0414 0.0414 2,502 +0.00(+3.50%)
Dec 16, 2016 0.0422 0.0422 0.0400 0.0400 21,750 -0.01(-14.89%)
Dec 15, 2016 0.0400 0.0470 0.0400 0.0470 950 +0.01(+15.48%)
Dec 14, 2016 0.0407 0.0407 0.0407 0.0407 1,000 -0.00(-8.54%)
Dec 13, 2016 0.0463 0.0463 0.0445 0.0445 5,200 +0.00(+11.25%)
Dec 12, 2016 0.0407 0.0407 0.0400 0.0400 21,600 -0.00(-6.54%)
Dec 09, 2016 0.0480 0.0480 0.0400 0.0428 18,760 -0.00(-3.17%)
Dec 08, 2016 0.0442 0.0442 0.0442 0.0442 850 +0.00(+10.50%)
Dec 07, 2016 0.0426 0.0426 0.0400 0.0400 2,000 -0.00(-9.50%)
Dec 06, 2016 0.0481 0.0481 0.0442 0.0442 17,500 -0.00(-8.49%)
Dec 05, 2016 0.0400 0.0500 0.0400 0.0483 3,889 +0.00(+10.02%)
Dec 02, 2016 0.0425 0.0439 0.0425 0.0439 45,000 +0.00(+7.07%)
Dec 01, 2016 0.0479 0.0498 0.0410 0.0410 33,500 -0.01(-15.81%)
Nov 30, 2016 0.0487 0.0487 0.0487 0.0487 500 -0.00(-0.81%)
Nov 28, 2016 0.0491 0.0491 0.0491 0 -0.00(-2.96%)
Nov 25, 2016 0.0460 0.0521 0.0455 0.0506 42,550 -0.00(-6.30%)
Nov 23, 2016 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Nov 22, 2016 0.0534 0.0550 0.0450 0.0550 22,749 +0.00(+0.55%)
Nov 21, 2016 0.0572 0.0572 0.0547 0.0547 5,000 +0.00(+3.40%)
Nov 18, 2016 0.0580 0.0580 0.0492 0.0529 4,050 -0.00(-0.19%)
Nov 17, 2016 0.0533 0.0533 0.0496 0.0530 14,500 -0.01(-8.62%)
Nov 16, 2016 0.0568 0.0580 0.0568 0.0580 15,000 +0.01(+23.14%)
Nov 15, 2016 0.0493 0.0493 0.0471 0.0471 4,250 -0.01(-16.64%)
Nov 14, 2016 0.0528 0.0610 0.0490 0.0565 77,189 +0.01(+14.60%)
Nov 10, 2016 0.0493 0.0493 0.0493 0 -0.01(-13.81%)
Nov 09, 2016 0.0457 0.0572 0.0457 0.0572 5,150 +0.02(+42.64%)
Nov 08, 2016 0.0510 0.0510 0.0401 0.0401 57,350 -0.02(-30.02%)
Nov 07, 2016 0.0573 0.0573 0.0573 0.0573 2,000 +0.01(+12.13%)
Nov 02, 2016 0.0511 0.0511 0.0511 0 -0.01(-13.39%)
Nov 01, 2016 0.0484 0.0590 0.0484 0.0590 19,000 +0.01(+22.41%)
Oct 31, 2016 0.0460 0.0482 0.0460 0.0482 4,100 -0.00(-0.62%)
Oct 28, 2016 0.0485 0.0485 0.0485 0.0485 8,000 +0.00(+5.21%)
Oct 26, 2016 0.0461 0.0461 0.0461 0 -0.01(-16.33%)
Oct 25, 2016 0.0501 0.0551 0.0501 0.0551 50,000 +0.01(+34.39%)
Oct 24, 2016 0.0410 0.0410 0.0410 0.0410 15,000 -0.00(-0.24%)
Oct 21, 2016 0.0411 0.0411 0.0411 0.0411 8,000 -0.01(-25.27%)
Oct 11, 2016 0.0550 0.0550 0.0550 0 -0.00(-3.51%)
Oct 10, 2016 0.0502 0.0570 0.0502 0.0570 360 +0.00(+8.02%)
Oct 07, 2016 0.0492 0.0528 0.0463 0.0528 42,500 +0.00(+9.70%)
Oct 06, 2016 0.0501 0.0501 0.0463 0.0481 95,000 -0.01(-12.55%)
Oct 04, 2016 0.0550 0.0550 0.0550 0 -0.01(-21.32%)
Oct 03, 2016 0.0620 0.0699 0.0620 0.0699 12,400 +0.01(+16.50%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 20,000 -0.00(-4.76%)
Sep 29, 2016 0.0585 0.0630 0.0585 0.0630 7,050 -0.01(-7.35%)
Sep 28, 2016 0.0700 0.0700 0.0600 0.0680 86,600 -0.00(-5.56%)
Sep 27, 2016 0.0720 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Sep 23, 2016 0.0720 0.0720 0.0720 0 -0.00(-1.64%)
Sep 21, 2016 0.0732 0.0732 0.0732 0 +0.01(+19.41%)
Sep 20, 2016 0.0613 0.0613 0.0613 0.0613 8,910 -0.00(-3.01%)
Sep 19, 2016 0.0660 0.0660 0.0632 0.0632 17,000 -0.01(-17.92%)
Sep 14, 2016 0.0770 0.0770 0.0770 0 +0.01(+16.67%)
Sep 09, 2016 0.0660 0.0660 0.0660 0 -0.00(-1.49%)
Sep 08, 2016 0.0666 0.0670 0.0666 0.0670 12,000 -0.01(-7.97%)
Sep 06, 2016 0.0728 0.0728 0.0728 0 +0.01(+13.40%)
Sep 02, 2016 0.0642 0.0642 0.0642 0 -0.01(-8.15%)
Sep 01, 2016 0.0699 0.0699 0.0699 0.0699 5,000 +0.01(+8.37%)
Aug 31, 2016 0.0650 0.0650 0.0645 0.0645 12,300 -0.01(-7.86%)
Aug 30, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 26, 2016 0.0700 0.0700 0.0700 0 -0.02(-18.89%)
Aug 25, 2016 0.0863 0.0863 0.0863 0.0863 1,501 +0.01(+6.54%)
Aug 24, 2016 0.0810 0.0810 0.0810 0.0810 431 +0.00(+1.25%)
Aug 23, 2016 0.0894 0.0894 0.0800 0.0800 1,000 -0.00(-3.03%)
Aug 22, 2016 0.0825 0.0825 0.0825 0.0825 1,000 -0.00(-0.60%)
Aug 17, 2016 0.0830 0.0830 0.0830 0 +0.00(+5.06%)
Aug 16, 2016 0.0817 0.0817 0.0790 0.0790 7,790 +0.00(+2.40%)
Aug 15, 2016 0.0771 0.0771 0.0771 0.0771 200 -0.00(-0.19%)
Aug 09, 2016 0.0773 0.0773 0.0773 0 +0.00(+0.13%)
Aug 08, 2016 0.0772 0.0772 0.0772 0.0772 4,900 +0.01(+18.77%)
Aug 05, 2016 0.0650 0.0650 0.0650 0.0650 18,000 -0.01(-16.45%)
Aug 04, 2016 0.0778 0.0778 0.0778 0.0778 200 +0.00(+3.73%)
Aug 03, 2016 0.0775 0.0829 0.0750 0.0750 57,300 +0.00(+1.35%)
Aug 02, 2016 0.0750 0.0750 0.0740 0.0740 18,000 +0.01(+17.46%)
Jul 27, 2016 0.0630 0.0630 0.0630 0 +0.01(+13.51%)
Jul 26, 2016 0.0555 0.0555 0.0555 0.0555 3,000 -0.01(-15.27%)
Jul 25, 2016 0.0655 0.0655 0.0655 0.0655 60,000 -0.00(-3.68%)
Jul 21, 2016 0.0680 0.0680 0.0680 0 +0.00(+7.77%)
Jul 19, 2016 0.0631 0.0631 0.0631 0 -0.00(-1.41%)
Jul 18, 2016 0.0640 0.0640 0.0640 0.0640 23,000 +0.00(+0.00%)
Jul 15, 2016 0.0640 0.0640 0.0640 0.0640 10,000 +0.00(+4.76%)
Jul 13, 2016 0.0611 0.0611 0.0611 0 +0.00(+1.82%)
Jul 12, 2016 0.0600 0.0710 0.0600 0.0600 64,775 -0.01(-12.66%)
Jul 11, 2016 0.0690 0.0690 0.0687 0.0687 10,240 +0.02(+29.62%)
Jul 07, 2016 0.0530 0.0530 0.0530 0 -0.01(-20.54%)
Jul 05, 2016 0.0656 0.0667 0.0607 0.0667 18,500 +0.00(+2.62%)
Jul 01, 2016 0.0650 0.0650 0.0650 0 +0.01(+14.64%)
Jun 30, 2016 0.0567 0.0567 0.0567 0.0567 10,000 +0.00(+5.39%)
Jun 29, 2016 0.0527 0.0538 0.0500 0.0538 29,500 -0.00(-3.06%)
Jun 24, 2016 0.0555 0.0555 0.0555 0 +0.00(+4.72%)
Jun 23, 2016 0.0530 0.0530 0.0530 0.0530 9,000 -0.00(-0.56%)
Jun 22, 2016 0.0617 0.0627 0.0533 0.0533 14,500 -0.01(-21.04%)
Jun 21, 2016 0.0675 0.0675 0.0675 0.0675 900 +0.01(+12.50%)
Jun 17, 2016 0.0600 0.0600 0.0600 0 +0.01(+13.21%)
Jun 16, 2016 0.0630 0.0630 0.0530 0.0530 4,500 -0.01(-21.60%)
Jun 13, 2016 0.0676 0.0676 0.0676 0 +0.00(+2.74%)
Jun 10, 2016 0.0532 0.0658 0.0519 0.0658 27,450 +0.01(+15.44%)
Jun 09, 2016 0.0570 0.0570 0.0570 0.0570 9,000 +0.00(+0.00%)
Jun 08, 2016 0.0570 0.0570 0.0570 0.0570 18,000 +0.00(+7.55%)
Jun 07, 2016 0.0530 0.0530 0.0530 0.0530 1,000 -0.00(-6.36%)
Jun 06, 2016 0.0670 0.0670 0.0566 0.0566 10,000 -0.01(-13.98%)
Jun 03, 2016 0.0658 0.0658 0.0658 0.0658 5,000 +0.00(+4.28%)
Jun 02, 2016 0.0631 0.0631 0.0631 0.0631 1,500 +0.00(+5.17%)
May 31, 2016 0.0600 0.0600 0.0600 0 -0.00(-5.06%)
May 27, 2016 0.0632 0.0632 0.0632 0 +0.01(+28.98%)
May 25, 2016 0.0490 0.0490 0.0490 0 -0.00(-2.58%)
May 24, 2016 0.0550 0.0590 0.0503 0.0503 19,501 -0.01(-16.17%)
May 20, 2016 0.0600 0.0600 0.0600 0 +0.01(+25.00%)
May 19, 2016 0.0470 0.0540 0.0470 0.0480 23,679 -0.01(-11.11%)
May 17, 2016 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
May 13, 2016 0.0500 0.0500 0.0500 0 -0.01(-10.07%)
May 12, 2016 0.0556 0.0556 0.0556 0.0556 15,000 -0.00(-1.42%)
May 11, 2016 0.0600 0.0600 0.0564 0.0564 10,000 +0.01(+12.80%)
May 10, 2016 0.0500 0.0610 0.0500 0.0500 40,620 -0.00(-7.06%)
May 09, 2016 0.0540 0.0575 0.0538 0.0538 36,980 -0.01(-10.33%)
May 05, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 04, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
May 03, 2016 0.0600 0.0600 0.0600 0.0600 1,700 +0.00(+3.81%)
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.