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

Rockhaven Resources (TSV: RK )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 12:01 PM EDT, May 31, 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 (%)
Nov 28, 2014 0.1900 0.1900 0.1700 0.1700 7,150 -0.03(-15.00%)
Nov 26, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 25, 2014 0.2200 0.2200 0.2100 0.2100 24,000 +0.03(+16.67%)
Nov 20, 2014 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 19, 2014 0.1900 0.1900 0.1700 0.1700 11,500 +0.01(+3.03%)
Nov 18, 2014 0.1850 0.1850 0.1650 0.1650 12,000 -0.02(-13.16%)
Nov 17, 2014 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Nov 14, 2014 0.1700 0.1850 0.1700 0.1850 26,500 +0.02(+12.12%)
Nov 13, 2014 0.1700 0.1700 0.1650 0.1650 8,000 -0.01(-8.33%)
Nov 11, 2014 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 10, 2014 0.1900 0.1900 0.1900 0.1900 22,000 +0.02(+8.57%)
Nov 07, 2014 0.1750 0.1750 0.1700 0.1750 58,000 +0.01(+6.06%)
Nov 05, 2014 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Nov 04, 2014 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Nov 03, 2014 0.1650 0.1650 0.1650 0.1650 96,500 -0.01(-5.71%)
Oct 31, 2014 0.1650 0.1750 0.1650 0.1750 88,000 +0.01(+6.06%)
Oct 30, 2014 0.1700 0.1700 0.1650 0.1650 161,500 -0.01(-2.94%)
Oct 29, 2014 0.1900 0.1900 0.1700 0.1700 7,100 -0.03(-15.00%)
Oct 28, 2014 0.2150 0.2150 0.2000 0.2000 10,000 -0.02(-9.09%)
Oct 27, 2014 0.2150 0.2200 0.2150 0.2200 50,000 +0.03(+15.79%)
Oct 24, 2014 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Oct 23, 2014 0.1950 0.2000 0.1900 0.1900 32,000 -0.01(-2.56%)
Oct 22, 2014 0.2200 0.2250 0.1950 0.1950 92,200 -0.01(-2.50%)
Oct 21, 2014 0.2200 0.2200 0.2000 0.2000 8,100 -0.02(-11.11%)
Oct 20, 2014 0.2000 0.2250 0.2000 0.2250 27,000 +0.02(+12.50%)
Oct 17, 2014 0.2000 0.2000 0.2000 0.2000 12,000 -0.03(-13.04%)
Oct 16, 2014 0.2300 0.1750 0.2300 46,000 +0.06(+31.43%)
Oct 15, 2014 0.1950 0.1950 0.1750 0.1750 55,800 -0.02(-7.89%)
Oct 14, 2014 0.1900 0.1900 0.1900 0.1900 90,514 +0.00(+0.00%)
Oct 10, 2014 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Oct 08, 2014 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Oct 07, 2014 0.2000 0.2000 0.1700 0.1700 54,045 -0.03(-15.00%)
Oct 06, 2014 0.2150 0.2150 0.2000 0.2000 125,000 +0.00(+0.00%)
Oct 03, 2014 0.2000 0.2000 0.2000 0.2000 13,625 -0.01(-4.76%)
Oct 02, 2014 0.2250 0.2250 0.2000 0.2100 76,800 -0.01(-2.33%)
Oct 01, 2014 0.2100 0.2150 0.2100 0.2150 8,200 -0.01(-2.27%)
Sep 30, 2014 0.2100 0.2200 0.2100 0.2200 91,000 +0.00(+0.00%)
Sep 29, 2014 0.2300 0.2300 0.2200 0.2200 21,000 +0.01(+4.76%)
Sep 26, 2014 0.2250 0.2300 0.2100 0.2100 31,000 -0.02(-8.70%)
Sep 25, 2014 0.2000 0.2300 0.2000 0.2300 243,675 +0.03(+15.00%)
Sep 24, 2014 0.2200 0.2200 0.2000 0.2000 152,580 -0.03(-13.04%)
Sep 23, 2014 0.1950 0.2300 0.1950 0.2300 43,000 +0.05(+24.32%)
Sep 22, 2014 0.2150 0.2200 0.1850 0.1850 236,400 -0.03(-13.95%)
Sep 19, 2014 0.2250 0.2300 0.2100 0.2150 165,520 -0.01(-2.27%)
Sep 18, 2014 0.2450 0.2500 0.2100 0.2200 416,152 -0.02(-8.33%)
Sep 17, 2014 0.2850 0.2850 0.2350 0.2400 322,500 -0.04(-14.29%)
Sep 16, 2014 0.2800 0.2800 0.2800 0.2800 28,000 +0.00(+0.00%)
Sep 15, 2014 0.2800 0.2800 0.2800 0.2800 6,000 +0.00(+0.00%)
Sep 12, 2014 0.3100 0.2600 0.2800 202,500 -0.03(-9.68%)
Sep 11, 2014 0.3000 0.3100 0.2900 0.3100 193,000 +0.01(+3.33%)
Sep 10, 2014 0.2950 0.3000 0.2800 0.3000 170,815 +0.00(+0.00%)
Sep 09, 2014 0.3000 0.3000 0.2800 0.3000 81,750 -0.01(-1.64%)
Sep 08, 2014 0.2900 0.3200 0.2850 0.3050 85,557 -0.01(-3.17%)
Sep 05, 2014 0.3150 0.3150 0.3000 0.3150 125,800 -0.03(-7.35%)
Sep 04, 2014 0.2950 0.3400 0.2950 0.3400 185,239 +0.04(+13.33%)
Sep 03, 2014 0.2900 0.3000 0.2700 0.3000 122,851 +0.03(+11.11%)
Sep 02, 2014 0.2850 0.2900 0.2700 0.2700 141,691 -0.02(-6.90%)
Aug 29, 2014 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Aug 28, 2014 0.3000 0.3050 0.2900 0.3000 181,662 +0.02(+5.26%)
Aug 27, 2014 0.3400 0.3400 0.2700 0.2850 280,646 -0.05(-13.64%)
Aug 26, 2014 0.2650 0.3300 0.2600 0.3300 748,050 +0.07(+24.53%)
Aug 25, 2014 0.2550 0.2650 0.2500 0.2650 140,500 +0.02(+6.00%)
Aug 22, 2014 0.2300 0.2500 0.2300 0.2500 253,000 +0.01(+4.17%)
Aug 21, 2014 0.2500 0.2550 0.2350 0.2400 546,240 -0.01(-2.04%)
Aug 20, 2014 0.2400 0.2450 324,383 +0.02(+11.36%)
Aug 19, 2014 0.2150 0.2200 0.2000 0.2200 124,277 +0.01(+2.33%)
Aug 18, 2014 0.2150 0.2200 0.2100 0.2150 335,000 +0.01(+7.50%)
Aug 15, 2014 0.1850 0.2250 0.1850 0.2000 282,500 +0.02(+11.11%)
Aug 14, 2014 0.1800 0.1900 0.1800 0.1800 91,000 -0.01(-2.70%)
Aug 13, 2014 0.1800 0.1900 0.1800 0.1850 148,900 +0.01(+2.78%)
Aug 12, 2014 0.1700 0.1750 0.1700 0.1800 60,500 +0.01(+9.09%)
Aug 11, 2014 0.1550 0.1650 0.1550 0.1650 98,000 +0.02(+10.00%)
Aug 08, 2014 0.1700 0.1700 0.1600 0.1500 505,250 -0.02(-9.09%)
Aug 07, 2014 0.1700 0.1800 0.1650 0.1650 108,800 -0.01(-8.33%)
Aug 06, 2014 0.2000 0.2000 0.1600 0.1800 413,400 -0.02(-10.00%)
Aug 05, 2014 0.2000 0.2000 0.2000 0.2000 170,000 -0.00(-2.44%)
Aug 01, 2014 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jul 31, 2014 0.2200 0.2200 0.2100 0.2100 55,000 -0.02(-8.70%)
Jul 30, 2014 0.2300 0.2300 0.2200 0.2300 138,000 +0.02(+9.52%)
Jul 29, 2014 0.2100 0.2250 0.2000 0.2100 236,657 -0.01(-2.33%)
Jul 28, 2014 0.2000 0.2150 0.2000 0.2150 75,400 +0.02(+10.26%)
Jul 25, 2014 0.2050 0.2100 0.1950 0.1950 51,630 -0.04(-15.22%)
Jul 22, 2014 0.2300 0.2300 0 +0.00(+0.00%)
Jul 21, 2014 0.2300 0.2500 0.2300 0.2300 43,250 +0.03(+15.00%)
Jul 18, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jul 17, 2014 0.2000 0.2000 0.2000 0.2000 20,000 -0.01(-4.76%)
Jul 16, 2014 0.2200 0.2200 0.2100 0.2100 30,000 -0.02(-10.64%)
Jul 15, 2014 0.2550 0.2550 0.2100 0.2350 102,000 -0.04(-14.55%)
Jul 14, 2014 0.2600 0.2800 0.2600 0.2750 61,600 +0.10(+52.78%)
Jul 11, 2014 0.1800 0.1800 0.1800 0.1800 700 -0.03(-14.29%)
Jul 10, 2014 0.2150 0.2150 0.2100 0.2100 82,000 -0.02(-8.70%)
Jul 09, 2014 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Jul 08, 2014 0.2100 0.2300 0.2100 0.2300 283,000 +0.02(+9.52%)
Jul 07, 2014 0.2350 0.2350 0.2100 0.2100 136,406 -0.02(-10.64%)
Jul 04, 2014 0.2500 0.2500 0.2350 0.2350 144,000 -0.02(-6.00%)
Jul 03, 2014 0.2200 0.2500 0.2200 0.2500 41,990 -0.02(-7.41%)
Jul 02, 2014 0.2700 0.2700 0.2700 0.2700 10,000 +0.02(+8.00%)
Jun 30, 2014 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Jun 25, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 24, 2014 0.2950 0.3000 0.2950 0.3000 41,425 +0.03(+11.11%)
Jun 23, 2014 0.2200 0.2700 0.2200 0.2700 78,000 +0.06(+25.58%)
Jun 20, 2014 0.2200 0.2200 0.2150 0.2150 40,500 -0.01(-2.27%)
Jun 19, 2014 0.2200 0.2200 0.2200 0.2200 79,659 +0.00(+0.00%)
Jun 17, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 16, 2014 0.2200 0.2200 0.2200 0.2200 24,000 +0.00(+0.00%)
Jun 13, 2014 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jun 12, 2014 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.76%)
Jun 11, 2014 0.2200 0.2200 0.2100 0.2100 3,000 +0.00(+0.00%)
Jun 10, 2014 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Jun 06, 2014 0.2000 0.2000 0.2000 0.2000 18,000 +0.00(+0.00%)
Jun 05, 2014 0.2000 0.2000 0.2000 0.2000 21,000 +0.02(+11.11%)
Jun 02, 2014 0.1800 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 29, 2014 0.1700 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
May 27, 2014 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
May 21, 2014 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
May 20, 2014 0.2150 0.2150 0.2150 0.2150 4,600 +0.04(+22.86%)
May 14, 2014 0.1750 0.1750 0.1750 0 -0.04(-16.67%)
May 09, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 07, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 06, 2014 0.2000 0.2100 0.2000 0.2100 52,000 -0.01(-4.55%)
May 02, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 01, 2014 0.1800 0.2100 0.1800 0.2100 56,000 +0.03(+16.67%)
Apr 29, 2014 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 25, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 22, 2014 0.2000 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Apr 17, 2014 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 15, 2014 0.2150 0.2150 0.2150 0 +0.04(+19.44%)
Apr 14, 2014 0.1900 0.1900 0.1800 0.1800 50,700 -0.01(-2.70%)
Apr 09, 2014 0.1850 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 04, 2014 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Apr 02, 2014 0.2050 0.2050 0.2050 0 +0.03(+17.14%)
Mar 31, 2014 0.1750 0.1750 0.1750 0 -0.05(-20.45%)
Mar 28, 2014 0.2200 0.2200 0.2200 0.2200 4,000 +0.03(+15.79%)
Mar 27, 2014 0.2000 0.2000 0.1900 0.1900 60,000 -0.01(-5.00%)
Mar 26, 2014 0.1900 0.2000 0.1850 0.2000 37,000 -0.00(-2.44%)
Mar 24, 2014 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 19, 2014 0.2050 0.2050 0.2050 0.2050 0 -0.04(-16.33%)
Mar 18, 2014 0.2250 0.2450 0.2200 0.2450 141,500 +0.04(+22.50%)
Mar 17, 2014 0.2300 0.2300 0.2000 0.2000 159,473 -0.04(-16.67%)
Mar 14, 2014 0.2250 0.2400 0.2200 0.2400 271,500 +0.01(+6.67%)
Mar 13, 2014 0.1900 0.2600 0.1900 0.2250 390,100 +0.04(+18.42%)
Mar 12, 2014 0.1900 0.1900 0.1900 0.1900 20,000 +0.02(+15.15%)
Mar 10, 2014 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Mar 07, 2014 0.2000 0.2100 0.2000 0.2000 52,000 +0.04(+25.00%)
Mar 06, 2014 0.1600 0.1600 0.1600 0.1600 5,000 -0.04(-20.00%)
Mar 05, 2014 0.1800 0.2000 0.1800 0.2000 102,000 +0.02(+11.11%)
Mar 03, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 28, 2014 0.1800 0.1800 0.1800 0.1800 24,200 -0.02(-10.00%)
Feb 27, 2014 0.1700 0.2000 0.1700 0.2000 20,000 +0.04(+25.00%)
Feb 26, 2014 0.1600 0.1600 0.1600 0.1600 2,000 -0.02(-11.11%)
Feb 24, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 14, 2014 0.1800 0.1800 0.1800 0 +0.04(+24.14%)
Feb 13, 2014 0.1450 0.1500 0.1450 0.1450 52,000 +0.00(+0.00%)
Feb 12, 2014 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Feb 11, 2014 0.1700 0.1700 0.1500 0.1500 8,500 -0.02(-11.76%)
Feb 10, 2014 0.1400 0.1700 0.1400 0.1700 25,000 +0.03(+21.43%)
Feb 07, 2014 0.1400 0.1400 0.1400 0.1400 3,500 +0.01(+7.69%)
Feb 04, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 03, 2014 0.1250 0.1250 0.1250 0.1250 3,500 -0.02(-10.71%)
Jan 31, 2014 0.1400 0.1400 0.1400 0.1400 46,500 -0.01(-6.67%)
Jan 30, 2014 0.1500 0.1500 0.1500 0.1500 3,500 +0.01(+7.14%)
Jan 28, 2014 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 27, 2014 0.1450 0.1450 0.1400 0.1400 6,000 +0.00(+0.00%)
Jan 23, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 22, 2014 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+3.70%)
Jan 21, 2014 0.1350 0.1350 0.1350 0.1350 3,750 -0.01(-3.57%)
Jan 20, 2014 0.1400 0.1400 0.1400 0.1400 17,000 +0.01(+3.70%)
Jan 16, 2014 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 14, 2014 0.1350 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jan 10, 2014 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jan 09, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jan 07, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 31, 2013 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 30, 2013 0.1450 0.1450 0.1250 0.1250 4,300 +0.00(+0.00%)
Dec 27, 2013 0.1250 0.1250 0.1250 0.1250 6,855 +0.01(+4.17%)
Dec 23, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 20, 2013 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Dec 19, 2013 0.1250 0.1250 0.1200 0.1200 33,000 +0.00(+0.00%)
Dec 13, 2013 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 11, 2013 0.1250 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 10, 2013 0.1300 0.1300 0.1300 0.1300 44,000 +0.01(+4.00%)
Dec 05, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 04, 2013 0.1300 0.1300 0.1250 0.1250 16,500 +0.01(+4.17%)
Dec 03, 2013 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
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.