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 (%)
May 31, 2017 0.0594 0.0594 0.0566 0.0566 2,000 +0.01(+11.42%)
May 30, 2017 0.0500 0.0590 0.0420 0.0508 23,000 +0.00(+1.60%)
May 26, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
May 25, 2017 0.0560 0.0560 0.0500 0.0500 10,500 -0.01(-12.28%)
May 24, 2017 0.0583 0.0583 0.0500 0.0570 117,500 +0.00(+7.75%)
May 23, 2017 0.0500 0.0595 0.0500 0.0529 111,650 -0.01(-11.83%)
May 22, 2017 0.0600 0.0600 0.0600 0.0600 13,750 +0.01(+13.42%)
May 19, 2017 0.0491 0.0544 0.0491 0.0529 186,600 +0.00(+5.80%)
May 18, 2017 0.0489 0.0526 0.0489 0.0500 221,070 +0.00(+0.00%)
May 17, 2017 0.0500 0.0563 0.0500 0.0500 126,600 -0.00(-7.41%)
May 16, 2017 0.0540 0.0540 0.0540 0.0540 1,700 -0.00(-3.74%)
May 15, 2017 0.0564 0.0564 0.0500 0.0561 142,830 +0.01(+16.87%)
May 12, 2017 0.0522 0.0522 0.0480 0.0480 25,120 -0.01(-12.57%)
May 11, 2017 0.0549 0.0549 0.0549 0.0549 1,000 -0.00(-1.96%)
May 10, 2017 0.0510 0.0560 0.0500 0.0560 5,220 +0.00(+0.54%)
May 09, 2017 0.0600 0.0600 0.0424 0.0557 196,010 -0.00(-0.36%)
May 08, 2017 0.0463 0.0559 0.0433 0.0559 115,000 +0.01(+11.80%)
May 05, 2017 0.0500 0.0598 0.0500 0.0500 26,000 +0.00(+0.60%)
May 04, 2017 0.0510 0.0510 0.0497 0.0497 18,520 -0.01(-10.93%)
May 03, 2017 0.0510 0.0558 0.0500 0.0558 145,000 +0.00(+7.74%)
May 02, 2017 0.0520 0.0521 0.0500 0.0518 40,000 -0.00(-0.98%)
May 01, 2017 0.0523 0.0562 0.0523 0.0523 9,700 +0.00(+0.00%)
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%)
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.