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

Rock Tech Lithium Inc (TSV: RCK )

1.320 +0.020 (+1.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 17, 2024 1.270 1.360 1.220 1.320 37,836 +0.02(+1.54%)
May 16, 2024 1.230 1.330 1.210 1.300 88,401 +0.16(+14.04%)
May 15, 2024 1.280 1.310 1.140 1.140 44,320 -0.08(-6.56%)
May 14, 2024 1.220 1.250 1.220 1.220 2,700 -0.03(-2.40%)
May 13, 2024 1.130 1.250 1.130 1.250 20,630 +0.07(+5.93%)
May 10, 2024 1.140 1.180 1.140 1.180 29,400 +0.03(+2.61%)
May 09, 2024 1.150 1.160 1.150 1.150 2,800 +0.00(+0.00%)
May 08, 2024 1.110 1.210 1.080 1.150 29,500 -0.01(-0.86%)
May 07, 2024 1.160 1.190 1.045 1.160 216,320 -0.06(-4.92%)
May 06, 2024 1.340 1.340 1.200 1.220 84,273 -0.12(-8.96%)
May 03, 2024 1.320 1.360 1.300 1.340 73,448 +0.07(+5.51%)
May 02, 2024 1.260 1.310 1.230 1.270 35,000 +0.05(+4.10%)
May 01, 2024 1.200 1.220 1.200 1.220 5,620 +0.05(+4.27%)
Apr 30, 2024 1.250 1.260 1.170 1.170 31,402 -0.08(-6.40%)
Apr 29, 2024 1.200 1.250 1.160 1.250 13,247 +0.06(+5.04%)
Apr 26, 2024 1.190 1.190 1.160 1.190 25,882 +0.05(+4.39%)
Apr 25, 2024 1.130 1.150 1.130 1.140 19,200 -0.01(-0.87%)
Apr 24, 2024 1.160 1.170 1.120 1.150 146,700 +0.00(+0.00%)
Apr 23, 2024 1.100 1.150 1.100 1.150 50,300 +0.05(+4.55%)
Apr 22, 2024 1.120 1.120 1.100 1.100 19,445 +0.00(+0.00%)
Apr 19, 2024 1.130 1.130 1.100 1.100 16,640 -0.08(-6.78%)
Apr 18, 2024 1.180 1.180 1.120 1.180 66,205 +0.05(+4.42%)
Apr 17, 2024 1.110 1.150 1.110 1.130 15,000 -0.03(-2.59%)
Apr 16, 2024 1.100 1.160 1.100 1.160 10,415 +0.02(+1.75%)
Apr 15, 2024 1.120 1.140 1.110 1.140 23,125 +0.00(+0.00%)
Apr 12, 2024 1.120 1.160 1.120 1.140 13,230 +0.00(+0.00%)
Apr 11, 2024 1.150 1.160 1.130 1.140 30,100 -0.01(-0.87%)
Apr 10, 2024 1.160 1.160 1.140 1.150 20,194 +0.01(+0.88%)
Apr 09, 2024 1.140 1.160 1.130 1.140 50,720 -0.01(-0.87%)
Apr 08, 2024 1.130 1.150 1.130 1.150 6,005 +0.03(+2.68%)
Apr 05, 2024 1.130 1.160 1.110 1.120 25,000 -0.02(-1.75%)
Apr 04, 2024 1.220 1.230 1.140 1.140 53,120 -0.03(-2.56%)
Apr 03, 2024 1.180 1.190 1.160 1.170 20,700 +0.01(+0.86%)
Apr 02, 2024 1.200 1.220 1.160 1.160 68,590 -0.06(-4.92%)
Apr 01, 2024 1.250 1.250 1.210 1.220 10,657 +0.04(+3.39%)
Mar 28, 2024 1.180 0 -0.04(-3.28%)
Mar 27, 2024 1.150 1.230 1.150 1.220 31,055 +0.07(+6.09%)
Mar 26, 2024 1.170 1.190 1.150 1.150 51,423 -0.02(-1.71%)
Mar 25, 2024 1.210 1.210 1.150 1.170 15,067 -0.03(-2.50%)
Mar 22, 2024 1.210 1.210 1.170 1.200 9,546 -0.01(-0.83%)
Mar 21, 2024 1.230 1.240 1.210 1.210 1,144 +0.01(+0.83%)
Mar 20, 2024 1.180 1.220 1.180 1.200 38,220 +0.00(+0.00%)
Mar 19, 2024 1.220 1.230 1.190 1.200 18,901 -0.03(-2.44%)
Mar 18, 2024 1.250 1.250 1.230 1.230 9,903 -0.04(-3.15%)
Mar 15, 2024 1.210 1.300 1.210 1.270 22,610 +0.06(+4.96%)
Mar 14, 2024 1.290 1.290 1.210 1.210 19,800 -0.01(-0.82%)
Mar 13, 2024 1.260 1.260 1.220 1.220 8,700 -0.04(-3.17%)
Mar 12, 2024 1.320 1.320 1.230 1.260 26,635 -0.07(-5.26%)
Mar 11, 2024 1.280 1.450 1.260 1.330 50,043 +0.05(+3.91%)
Mar 08, 2024 1.320 1.320 1.240 1.280 99,481 +0.01(+0.79%)
Mar 07, 2024 1.260 1.280 1.240 1.270 77,739 +0.02(+1.60%)
Mar 06, 2024 1.150 1.250 1.140 1.250 87,966 +0.10(+8.70%)
Mar 05, 2024 1.100 1.150 1.100 1.150 107,570 -0.01(-0.86%)
Mar 04, 2024 1.140 1.240 1.090 1.160 192,120 -0.01(-0.85%)
Mar 01, 2024 1.150 1.170 1.140 1.170 100,700 +0.04(+3.54%)
Feb 29, 2024 1.130 1.160 1.130 1.130 45,800 +0.01(+0.89%)
Feb 28, 2024 1.140 1.140 1.120 1.120 800 -0.03(-2.61%)
Feb 27, 2024 1.100 1.160 1.090 1.150 58,600 +0.06(+5.50%)
Feb 26, 2024 1.090 1.100 1.080 1.090 36,317 -0.04(-3.54%)
Feb 23, 2024 1.120 1.130 1.070 1.130 16,650 +0.01(+0.89%)
Feb 22, 2024 1.120 1.150 1.110 1.120 43,600 -0.01(-0.88%)
Feb 21, 2024 1.160 1.160 1.130 1.130 34,433 -0.03(-2.59%)
Feb 20, 2024 1.160 1.160 1.150 1.160 20,870 +0.02(+1.75%)
Feb 16, 2024 1.140 0 +0.00(+0.00%)
Feb 15, 2024 1.160 1.160 1.140 1.140 35,400 -0.02(-1.72%)
Feb 14, 2024 1.150 1.160 1.130 1.160 19,518 +0.01(+0.87%)
Feb 13, 2024 1.200 1.220 1.140 1.150 129,509 -0.04(-3.36%)
Feb 12, 2024 1.210 1.340 1.160 1.190 252,582 +0.00(+0.00%)
Feb 09, 2024 1.120 1.210 1.090 1.190 132,810 +0.13(+12.26%)
Feb 08, 2024 1.050 1.070 1.030 1.060 42,384 +0.03(+2.91%)
Feb 07, 2024 1.000 1.030 1.000 1.030 15,900 +0.02(+1.98%)
Feb 06, 2024 1.010 1.030 1.000 1.010 55,020 +0.03(+3.06%)
Feb 05, 2024 1.100 1.100 0.9500 0.9800 128,981 -0.11(-10.09%)
Feb 02, 2024 1.120 1.140 1.080 1.090 64,898 -0.06(-5.22%)
Feb 01, 2024 1.110 1.160 1.110 1.150 55,150 +0.02(+1.77%)
Jan 31, 2024 1.150 1.160 1.120 1.130 17,260 -0.03(-2.59%)
Jan 30, 2024 1.130 1.160 1.130 1.160 13,258 +0.05(+4.50%)
Jan 29, 2024 1.130 1.130 1.110 1.110 7,600 -0.04(-3.48%)
Jan 26, 2024 1.110 1.150 1.110 1.150 13,120 +0.03(+2.68%)
Jan 25, 2024 1.110 1.150 1.060 1.120 66,460 +0.01(+0.90%)
Jan 24, 2024 1.110 1.130 1.110 1.110 130,783 -0.04(-3.48%)
Jan 23, 2024 1.140 1.170 1.140 1.150 16,700 +0.02(+1.77%)
Jan 22, 2024 1.160 1.160 1.130 1.130 29,410 -0.02(-1.74%)
Jan 19, 2024 1.160 1.230 1.150 1.150 47,500 -0.10(-8.00%)
Jan 18, 2024 1.180 1.250 1.170 1.250 38,756 +0.06(+5.04%)
Jan 17, 2024 1.140 1.200 1.140 1.190 35,700 +0.05(+4.39%)
Jan 16, 2024 1.220 1.220 1.140 1.140 114,498 -0.11(-8.80%)
Jan 15, 2024 1.270 1.300 1.230 1.250 27,480 -0.02(-1.57%)
Jan 12, 2024 1.250 1.280 1.240 1.270 42,865 +0.03(+2.42%)
Jan 11, 2024 1.330 1.340 1.240 1.240 214,230 -0.08(-6.06%)
Jan 10, 2024 1.380 1.380 1.320 1.320 33,400 -0.10(-7.04%)
Jan 09, 2024 1.420 1.420 1.420 1.420 20,200 -0.01(-0.70%)
Jan 08, 2024 1.390 1.450 1.350 1.430 29,571 +0.02(+1.42%)
Jan 05, 2024 1.390 1.410 1.375 1.410 32,913 +0.04(+2.92%)
Jan 04, 2024 1.310 1.380 1.310 1.370 18,804 +0.01(+0.74%)
Jan 03, 2024 1.380 1.400 1.330 1.360 30,902 +0.00(+0.00%)
Jan 02, 2024 1.350 1.360 1.310 1.360 32,289 +0.01(+0.74%)
Dec 29, 2023 1.350 0 -0.03(-2.17%)
Dec 28, 2023 1.440 1.440 1.360 1.380 76,093 +0.04(+2.99%)
Dec 27, 2023 1.340 1.450 1.330 1.340 73,497 +0.04(+3.08%)
Dec 22, 2023 1.300 0 -0.04(-2.99%)
Dec 21, 2023 1.330 1.350 1.320 1.340 37,487 -0.01(-0.74%)
Dec 20, 2023 1.370 1.380 1.340 1.350 18,997 -0.04(-2.88%)
Dec 19, 2023 1.340 1.390 1.310 1.390 62,810 -0.02(-1.42%)
Dec 18, 2023 1.430 1.430 1.380 1.410 29,801 -0.02(-1.40%)
Dec 15, 2023 1.410 1.430 1.400 1.430 33,800 -0.02(-1.38%)
Dec 14, 2023 1.420 1.460 1.390 1.450 97,585 +0.04(+2.84%)
Dec 13, 2023 1.360 1.410 1.350 1.410 51,940 +0.06(+4.44%)
Dec 12, 2023 1.310 1.370 1.290 1.350 39,395 -0.01(-0.74%)
Dec 11, 2023 1.450 1.450 1.350 1.360 143,705 -0.06(-4.23%)
Dec 08, 2023 1.300 1.420 1.300 1.420 107,598 +0.16(+12.70%)
Dec 07, 2023 1.300 1.320 1.260 1.260 91,438 -0.07(-5.26%)
Dec 06, 2023 1.470 1.530 1.290 1.330 199,650 -0.11(-7.64%)
Dec 05, 2023 1.700 1.700 1.410 1.440 362,731 -0.14(-8.86%)
Dec 04, 2023 1.380 1.580 1.350 1.580 272,938 +0.34(+27.42%)
Dec 01, 2023 1.230 1.250 1.220 1.240 215,480 +0.04(+3.33%)
Nov 30, 2023 1.220 1.230 1.190 1.200 55,459 -0.03(-2.44%)
Nov 29, 2023 1.230 1.230 1.220 1.230 39,300 +0.00(+0.00%)
Nov 28, 2023 1.220 1.230 1.210 1.230 50,900 +0.02(+1.65%)
Nov 27, 2023 1.220 1.220 1.200 1.210 20,708 -0.01(-0.82%)
Nov 24, 2023 1.200 1.220 1.190 1.220 35,660 +0.01(+0.83%)
Nov 23, 2023 1.200 1.240 1.200 1.210 211,320 +0.03(+2.54%)
Nov 22, 2023 1.190 1.200 1.180 1.180 25,755 -0.01(-0.84%)
Nov 21, 2023 1.190 1.200 1.180 1.190 5,753 +0.00(+0.00%)
Nov 20, 2023 1.200 1.200 1.160 1.190 8,309 -0.01(-0.83%)
Nov 17, 2023 1.200 1.230 1.180 1.200 54,500 -0.02(-1.64%)
Nov 16, 2023 1.190 1.230 1.170 1.220 32,186 +0.08(+7.02%)
Nov 15, 2023 1.200 1.230 1.140 1.140 7,311 -0.07(-5.79%)
Nov 14, 2023 1.230 1.230 1.210 1.210 28,400 +0.01(+0.83%)
Nov 13, 2023 1.260 1.260 1.200 1.200 62,350 -0.03(-2.44%)
Nov 10, 2023 1.210 1.230 1.200 1.230 13,770 +0.02(+1.65%)
Nov 09, 2023 1.210 1.260 1.210 1.210 22,177 -0.01(-0.82%)
Nov 08, 2023 1.250 1.250 1.200 1.220 20,500 -0.03(-2.40%)
Nov 07, 2023 1.300 1.300 1.250 1.250 7,107 -0.09(-6.72%)
Nov 06, 2023 1.360 1.360 1.270 1.340 154,149 +0.06(+4.28%)
Nov 03, 2023 1.210 1.300 1.185 1.285 109,535 +0.09(+7.98%)
Nov 02, 2023 1.170 1.190 1.150 1.190 21,350 +0.01(+1.28%)
Nov 01, 2023 1.150 1.180 1.140 1.175 78,104 +0.05(+3.98%)
Oct 31, 2023 1.190 1.190 1.115 1.130 19,005 -0.03(-2.59%)
Oct 30, 2023 1.160 1.160 1.100 1.160 100,207 -0.02(-1.69%)
Oct 27, 2023 1.180 1.230 1.180 1.180 43,728 -0.02(-1.67%)
Oct 26, 2023 1.230 1.230 1.180 1.200 210,249 -0.02(-1.64%)
Oct 25, 2023 1.280 1.280 1.190 1.220 72,548 -0.05(-3.94%)
Oct 24, 2023 1.390 1.400 1.250 1.270 560,913 -0.14(-9.93%)
Oct 23, 2023 1.410 1.410 1.400 1.410 132,215 +0.00(+0.00%)
Oct 20, 2023 1.350 1.410 1.340 1.410 181,212 +0.06(+4.44%)
Oct 19, 2023 1.320 1.390 1.320 1.350 23,005 +0.01(+0.75%)
Oct 18, 2023 1.340 1.350 1.320 1.340 32,300 +0.03(+2.29%)
Oct 17, 2023 1.280 1.310 1.270 1.310 26,722 +0.05(+3.97%)
Oct 16, 2023 1.280 1.340 1.260 1.260 77,000 +0.00(+0.00%)
Oct 13, 2023 1.310 1.350 1.260 1.260 57,846 -0.07(-5.26%)
Oct 12, 2023 1.330 1.340 1.310 1.330 71,849 -0.03(-2.21%)
Oct 11, 2023 1.320 1.400 1.320 1.360 43,805 +0.00(+0.00%)
Oct 10, 2023 1.340 1.370 1.330 1.360 11,735 +0.00(+0.00%)
Oct 06, 2023 1.360 0 -0.01(-0.73%)
Oct 05, 2023 1.400 1.440 1.370 1.370 33,175 -0.05(-3.52%)
Oct 04, 2023 1.420 1.430 1.420 1.420 7,812 -0.02(-1.39%)
Oct 03, 2023 1.450 1.450 1.420 1.440 48,227 -0.01(-0.69%)
Oct 02, 2023 1.450 1.450 1.430 1.450 64,299 -0.01(-0.68%)
Sep 29, 2023 1.450 1.460 1.440 1.460 126,505 +0.02(+1.39%)
Sep 28, 2023 1.460 1.500 1.440 1.440 29,641 -0.05(-3.36%)
Sep 27, 2023 1.450 1.500 1.450 1.490 32,845 +0.00(+0.00%)
Sep 26, 2023 1.470 1.490 1.430 1.490 82,150 +0.04(+2.76%)
Sep 25, 2023 1.420 1.450 1.410 1.450 60,300 +0.01(+0.69%)
Sep 22, 2023 1.410 1.450 1.390 1.440 70,103 +0.08(+5.88%)
Sep 21, 2023 1.480 1.480 1.360 1.360 60,925 -0.08(-5.56%)
Sep 20, 2023 1.420 1.500 1.410 1.440 77,513 -0.02(-1.37%)
Sep 19, 2023 1.510 1.510 1.450 1.460 63,319 -0.08(-5.19%)
Sep 18, 2023 1.640 1.640 1.520 1.540 52,391 -0.07(-4.35%)
Sep 15, 2023 1.690 1.690 1.600 1.610 24,250 -0.06(-3.59%)
Sep 14, 2023 1.660 1.680 1.620 1.670 48,531 +0.00(+0.00%)
Sep 13, 2023 1.680 1.770 1.670 1.670 16,604 -0.07(-4.02%)
Sep 12, 2023 1.750 1.760 1.650 1.740 79,879 -0.07(-3.87%)
Sep 11, 2023 1.870 1.870 1.800 1.810 26,460 -0.09(-4.74%)
Sep 08, 2023 1.880 1.900 1.840 1.900 35,445 +0.05(+2.70%)
Sep 07, 2023 1.880 1.880 1.830 1.850 22,552 -0.04(-2.12%)
Sep 06, 2023 1.800 1.900 1.800 1.890 51,420 +0.04(+2.16%)
Sep 05, 2023 1.890 1.890 1.810 1.850 40,901 -0.04(-2.12%)
Sep 01, 2023 1.890 0 +0.01(+0.53%)
Aug 31, 2023 1.820 1.880 1.820 1.880 4,700 +0.00(+0.00%)
Aug 30, 2023 1.900 1.900 1.860 1.880 10,785 +0.00(+0.00%)
Aug 29, 2023 1.840 1.880 1.840 1.880 19,175 +0.03(+1.62%)
Aug 28, 2023 1.860 1.900 1.820 1.850 74,394 -0.06(-3.14%)
Aug 25, 2023 1.930 1.930 1.890 1.910 254,551 -0.02(-1.04%)
Aug 24, 2023 1.940 1.980 1.920 1.930 23,195 -0.07(-3.50%)
Aug 23, 2023 1.990 2.000 1.950 2.000 51,979 +0.06(+3.09%)
Aug 22, 2023 2.000 2.000 1.940 1.940 31,786 -0.06(-3.00%)
Aug 21, 2023 2.000 2.000 1.980 2.000 47,422 +0.00(+0.00%)
Aug 18, 2023 1.980 2.000 1.980 2.000 22,392 +0.00(+0.00%)
Aug 17, 2023 2.000 2.000 1.960 2.000 10,880 -0.01(-0.50%)
Aug 16, 2023 2.010 2.020 1.970 2.010 98,850 +0.01(+0.50%)
Aug 15, 2023 2.000 2.000 1.990 2.000 29,755 +0.00(+0.00%)
Aug 14, 2023 2.000 2.020 1.960 2.000 61,424 -0.02(-0.99%)
Aug 11, 2023 2.030 2.030 1.990 2.020 69,053 +0.02(+1.00%)
Aug 10, 2023 2.050 2.050 1.990 2.000 113,571 -0.04(-1.96%)
Aug 09, 2023 2.050 2.060 2.010 2.040 88,746 -0.01(-0.49%)
Aug 08, 2023 2.050 2.060 2.020 2.050 1,085,620 +0.05(+2.50%)
Aug 04, 2023 2.000 0 +0.04(+2.04%)
Aug 03, 2023 2.000 2.010 1.940 1.960 74,370 -0.04(-2.00%)
Aug 02, 2023 2.000 2.010 1.990 2.000 159,150 +0.00(+0.00%)
Aug 01, 2023 2.010 2.010 1.980 2.000 90,395 -0.01(-0.50%)
Jul 31, 2023 1.990 2.010 1.980 2.010 31,632 +0.01(+0.50%)
Jul 28, 2023 1.970 2.000 1.970 2.000 20,180 +0.01(+0.50%)
Jul 27, 2023 2.010 2.010 1.990 1.990 6,400 -0.01(-0.50%)
Jul 26, 2023 1.990 2.005 1.990 2.000 3,600 +0.00(+0.00%)
Jul 25, 2023 1.980 2.005 1.980 2.000 13,855 +0.00(+0.00%)
Jul 24, 2023 1.990 2.010 1.980 2.000 59,809 +0.00(+0.00%)
Jul 21, 2023 2.000 2.010 2.000 2.000 19,050 +0.00(+0.00%)
Jul 20, 2023 2.000 2.010 1.990 2.000 14,604 +0.00(+0.00%)
Jul 19, 2023 2.000 2.000 1.990 2.000 98,814 -0.02(-0.74%)
Jul 18, 2023 2.030 2.030 2.000 2.015 22,225 -0.01(-0.74%)
Jul 17, 2023 2.040 2.040 2.000 2.030 44,550 -0.01(-0.49%)
Jul 14, 2023 2.070 2.080 1.990 2.040 93,103 -0.01(-0.49%)
Jul 13, 2023 2.070 2.100 2.010 2.050 286,038 +0.05(+2.50%)
Jul 12, 2023 2.000 2.000 1.980 2.000 128,223 +0.02(+1.01%)
Jul 11, 2023 1.980 1.990 1.900 1.980 27,580 +0.03(+1.54%)
Jul 10, 2023 1.960 2.000 1.950 1.950 20,493 -0.01(-0.51%)
Jul 07, 2023 2.030 2.030 1.960 1.960 61,636 -0.06(-2.97%)
Jul 06, 2023 2.010 2.040 1.890 2.020 56,564 +0.02(+1.00%)
Jul 05, 2023 2.020 2.050 1.980 2.000 34,669 -0.06(-2.91%)
Jul 04, 2023 2.020 2.100 2.020 2.060 56,250 +0.03(+1.48%)
Jun 30, 2023 2.030 0 +0.00(+0.00%)
Jun 29, 2023 2.060 2.090 2.030 2.030 45,504 -0.06(-2.87%)
Jun 28, 2023 2.030 2.140 2.030 2.090 46,900 +0.01(+0.48%)
Jun 27, 2023 1.960 2.090 1.960 2.080 94,726 +0.11(+5.58%)
Jun 26, 2023 1.960 1.970 1.910 1.970 9,117 +0.04(+2.07%)
Jun 23, 2023 1.920 1.960 1.900 1.930 46,638 -0.07(-3.50%)
Jun 22, 2023 2.000 2.030 1.970 2.000 47,770 -0.09(-4.31%)
Jun 21, 2023 2.060 2.140 2.010 2.090 39,542 +0.04(+1.95%)
Jun 20, 2023 2.110 2.120 2.050 2.050 42,710 -0.04(-1.91%)
Jun 19, 2023 2.020 2.090 2.020 2.090 1,600 -0.02(-0.95%)
Jun 16, 2023 2.030 2.110 2.000 2.110 45,841 +0.11(+5.50%)
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.