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 (%)
Mar 31, 2016 0.0775 0.0775 0.0775 0 +0.01(+23.02%)
Mar 30, 2016 0.0626 0.0630 0.0626 0.0630 47,660 -0.01(-10.76%)
Mar 29, 2016 0.0664 0.0706 0.0627 0.0706 29,980 -0.01(-9.14%)
Mar 28, 2016 0.0785 0.0820 0.0750 0.0777 30,000 +0.01(+15.97%)
Mar 24, 2016 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Mar 23, 2016 0.0650 0.0700 0.0650 0.0670 30,000 -0.01(-10.19%)
Mar 21, 2016 0.0746 0.0746 0.0746 0 -0.01(-6.75%)
Mar 18, 2016 0.0830 0.0830 0.0771 0.0800 271,999 +0.01(+6.67%)
Mar 17, 2016 0.0712 0.0750 0.0710 0.0750 90,300 +0.00(+1.35%)
Mar 16, 2016 0.0670 0.0740 0.0670 0.0740 14,100 +0.00(+3.79%)
Mar 15, 2016 0.0694 0.0770 0.0610 0.0713 111,990 +0.01(+22.30%)
Mar 14, 2016 0.0583 0.0583 0.0583 0.0583 5,000 -0.00(-4.43%)
Mar 10, 2016 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Mar 09, 2016 0.0516 0.0610 0.0510 0.0610 6,356 -0.00(-1.13%)
Mar 08, 2016 0.0610 0.0617 0.0610 0.0617 19,500 -0.01(-10.58%)
Mar 07, 2016 0.0690 0.0690 0.0690 0.0690 1,000 +0.02(+27.78%)
Mar 02, 2016 0.0540 0.0540 0.0540 0 +0.00(+5.88%)
Mar 01, 2016 0.0510 0.0510 0.0510 0.0510 20,000 -0.00(-5.03%)
Feb 29, 2016 0.0580 0.0642 0.0537 0.0537 4,500 +0.00(+5.29%)
Feb 26, 2016 0.0510 0.0510 0.0510 0.0510 5,000 -0.02(-23.31%)
Feb 25, 2016 0.0665 0.0665 0.0665 0.0665 1,000 +0.01(+9.20%)
Feb 24, 2016 0.0608 0.0609 0.0608 0.0609 1,766 +0.01(+21.80%)
Feb 23, 2016 0.0598 0.0598 0.0500 0.0500 39,999 -0.01(-11.50%)
Feb 22, 2016 0.0500 0.0566 0.0500 0.0565 32,500 -0.00(-5.99%)
Feb 18, 2016 0.0601 0.0601 0.0601 0 +0.00(+0.17%)
Feb 17, 2016 0.0600 0.0600 0.0600 0.0600 6,999 -0.01(-10.45%)
Feb 16, 2016 0.0551 0.0670 0.0520 0.0670 44,000 +0.00(+2.29%)
Feb 12, 2016 0.0655 0.0655 0.0655 0 -0.00(-1.06%)
Feb 11, 2016 0.0684 0.0685 0.0590 0.0662 50,000 -0.00(-5.43%)
Feb 08, 2016 0.0700 0.0700 0.0700 0 +0.00(+5.11%)
Feb 05, 2016 0.0600 0.0666 0.0600 0.0666 49,300 +0.01(+18.09%)
Feb 04, 2016 0.0564 0.0564 0.0564 0.0564 10,000 +0.00(+6.42%)
Feb 02, 2016 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Feb 01, 2016 0.0529 0.0530 0.0529 0.0530 15,500 -0.01(-11.67%)
Jan 27, 2016 0.0600 0.0600 0.0600 0 -0.00(-5.21%)
Jan 26, 2016 0.0633 0.0633 0.0633 0.0633 15,000 -0.00(-2.47%)
Jan 25, 2016 0.0600 0.0649 0.0600 0.0649 1,500 -0.01(-11.10%)
Jan 22, 2016 0.0702 0.0730 0.0689 0.0730 22,000 +0.01(+10.61%)
Jan 21, 2016 0.0650 0.0660 0.0650 0.0660 13,000 +0.01(+9.82%)
Jan 19, 2016 0.0601 0.0601 0.0601 0 +0.01(+12.55%)
Jan 15, 2016 0.0534 0.0534 0.0534 0 +0.00(+3.69%)
Jan 14, 2016 0.0576 0.0576 0.0493 0.0515 98,500 -0.01(-10.28%)
Jan 13, 2016 0.0600 0.0600 0.0574 0.0574 31,500 -0.00(-4.33%)
Jan 12, 2016 0.0650 0.0700 0.0582 0.0600 387,680 -0.02(-21.98%)
Jan 11, 2016 0.0710 0.0769 0.0700 0.0769 25,100 +0.00(+2.67%)
Jan 08, 2016 0.0700 0.0749 0.0700 0.0749 22,000 +0.00(+7.00%)
Jan 07, 2016 0.0870 0.0870 0.0700 0.0700 55,500 -0.00(-2.51%)
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.