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

Rocmec Mining (OP: RCCMF )

0.0100 UNCHANGED
Last Price Updated: 9:31 AM EDT, Apr 29, 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%)
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.