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 (%)
Sep 30, 2019 0.1400 0.1400 0.1300 0.1300 7,000 -0.02(-13.33%)
Sep 27, 2019 0.1500 0.1500 0.1500 0.1500 5,500 +0.01(+7.14%)
Sep 26, 2019 0.1550 0.1550 0.1400 0.1400 70,500 -0.02(-15.15%)
Sep 25, 2019 0.1650 0.1650 0.1650 400 +0.00(+0.00%)
Sep 24, 2019 0.1700 0.1700 0.1650 0.1650 118,000 +0.01(+3.13%)
Sep 23, 2019 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Sep 20, 2019 0.1450 0.1550 0.1400 0.1550 38,000 +0.01(+3.33%)
Sep 19, 2019 0.1500 0.1500 0.1500 0.1500 30,861 +0.00(+0.00%)
Sep 18, 2019 0.1500 0.1500 0.1500 0.1500 218,500 +0.00(+0.00%)
Sep 16, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 13, 2019 0.1650 0.1650 0.1600 0.1600 21,500 -0.01(-3.03%)
Sep 12, 2019 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Sep 11, 2019 0.1700 0.1700 0.1700 0.1700 36,000 -0.01(-5.56%)
Sep 10, 2019 0.1700 0.1850 0.1700 0.1800 83,700 -0.01(-2.70%)
Sep 09, 2019 0.1600 0.1900 0.1600 0.1850 239,500 +0.02(+15.62%)
Sep 06, 2019 0.1600 0.1600 0.1600 0.1600 72,000 +0.00(+0.00%)
Sep 05, 2019 0.1600 0.1600 0.1600 0.1600 51,000 -0.01(-5.88%)
Sep 04, 2019 0.1650 0.1750 0.1650 0.1700 22,500 -0.01(-5.56%)
Sep 03, 2019 0.1700 0.1800 0.1650 0.1800 78,500 +0.01(+5.88%)
Aug 30, 2019 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Aug 29, 2019 0.1650 0.1650 0.1400 0.1400 51,100 -0.02(-12.50%)
Aug 28, 2019 0.1550 0.1650 0.1500 0.1600 158,200 +0.02(+14.29%)
Aug 27, 2019 0.1400 0.1500 0.1300 0.1400 304,700 +0.00(+0.00%)
Aug 26, 2019 0.1500 0.1500 0.1400 0.1400 19,400 -0.01(-6.67%)
Aug 23, 2019 0.1350 0.1500 0.1350 0.1500 167,500 +0.02(+15.38%)
Aug 22, 2019 0.1250 0.1300 0.1250 0.1300 71,000 +0.01(+13.04%)
Aug 21, 2019 0.1100 0.1150 0.1100 0.1150 41,999 +0.00(+0.00%)
Aug 20, 2019 0.1100 0.1150 0.1100 0.1150 32,000 +0.00(+0.00%)
Aug 16, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 15, 2019 0.1200 0.1200 0.1150 0.1200 49,800 +0.00(+0.00%)
Aug 14, 2019 0.1150 0.1200 0.1150 0.1200 20,000 -0.01(-7.69%)
Aug 13, 2019 0.1250 0.1300 0.1250 0.1300 30,333 +0.01(+8.33%)
Aug 12, 2019 0.1200 0.1200 0.1200 0.1200 32,000 -0.01(-4.00%)
Aug 09, 2019 0.1250 0.1250 0.1200 0.1250 14,000 -0.01(-3.85%)
Aug 08, 2019 0.1200 0.1300 0.1200 0.1300 29,000 +0.00(+0.00%)
Aug 07, 2019 0.1250 0.1300 0.1200 0.1300 160,499 +0.01(+4.00%)
Aug 06, 2019 0.1250 0.1300 0.1250 0.1250 87,000 +0.01(+4.17%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 01, 2019 0.1200 0.1300 0.1200 0.1300 88,000 +0.02(+18.18%)
Jul 31, 2019 0.1300 0.1300 0.1100 0.1100 122,000 -0.01(-12.00%)
Jul 30, 2019 0.1200 0.1250 0.1200 0.1250 35,900 -0.02(-10.71%)
Jul 29, 2019 0.1300 0.1400 0.1300 0.1400 11,500 +0.02(+12.00%)
Jul 26, 2019 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Jul 25, 2019 0.1300 0.1300 0.1200 0.1200 17,500 -0.01(-4.00%)
Jul 24, 2019 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Jul 23, 2019 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Jul 22, 2019 0.1200 0.1300 0.1200 0.1300 35,300 +0.01(+4.00%)
Jul 19, 2019 0.1350 0.1400 0.1250 0.1250 125,000 +0.00(+0.00%)
Jul 18, 2019 0.1300 0.1300 0.1250 0.1250 31,500 -0.02(-10.71%)
Jul 17, 2019 0.1400 0.1400 0.1400 0.1400 15,000 +0.01(+7.69%)
Jul 16, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jul 15, 2019 0.1300 0.1300 0.1300 0.1300 17,350 +0.01(+4.00%)
Jul 12, 2019 0.1300 0.1300 0.1250 0.1250 41,500 -0.02(-10.71%)
Jul 11, 2019 0.1350 0.1400 0.1350 0.1400 14,500 +0.01(+3.70%)
Jul 10, 2019 0.1350 0.1350 0.1350 0.1350 7,000 +0.01(+3.85%)
Jul 08, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 05, 2019 0.1400 0.1400 0.1400 0.1400 6,700 +0.02(+12.00%)
Jul 04, 2019 0.1250 0.1250 0.1200 0.1250 16,622 -0.02(-13.79%)
Jul 03, 2019 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Jul 02, 2019 0.1250 0.1350 0.1250 0.1350 17,000 +0.00(+0.00%)
Jun 28, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 27, 2019 0.1400 0.1400 0.1350 0.1350 24,500 -0.01(-3.57%)
Jun 25, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 24, 2019 0.1300 0.1400 0.1300 0.1300 24,481 -0.01(-3.70%)
Jun 21, 2019 0.1300 0.1350 0.1300 0.1350 11,500 +0.01(+3.85%)
Jun 20, 2019 0.1400 0.1400 0.1300 0.1300 34,820 +0.01(+8.33%)
Jun 18, 2019 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jun 17, 2019 0.1250 0.1400 0.1250 0.1400 18,300 +0.02(+12.00%)
Jun 14, 2019 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-7.41%)
Jun 13, 2019 0.1350 0.1400 0.1200 0.1350 60,500 +0.01(+3.85%)
Jun 12, 2019 0.1300 0.1400 0.1200 0.1300 46,491 +0.01(+8.33%)
Jun 11, 2019 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Jun 10, 2019 0.1200 0.1200 0.1200 400 +0.00(+0.00%)
Jun 07, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Jun 06, 2019 0.1200 0.1200 0.1200 0.1200 5,300 +0.00(+0.00%)
Jun 04, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 31, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 30, 2019 0.1250 0.1250 0.1200 0.1200 6,000 -0.01(-7.69%)
May 29, 2019 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
May 28, 2019 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+3.85%)
May 27, 2019 0.1300 0.1300 0.1300 0.1300 9,000 +0.00(+0.00%)
May 23, 2019 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
May 22, 2019 0.1300 0.1300 0.1150 0.1150 51,500 -0.01(-11.54%)
May 21, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
May 17, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 16, 2019 0.1250 0.1300 0.1250 0.1300 17,000 +0.01(+8.33%)
May 15, 2019 0.1150 0.1200 0.1150 0.1200 30,000 +0.01(+9.09%)
May 14, 2019 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
May 13, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+4.76%)
May 03, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 02, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
May 01, 2019 0.1100 0.1100 0.1100 0.1100 17,000 +0.01(+4.76%)
Apr 30, 2019 0.1150 0.1150 0.1000 0.1050 42,100 +0.00(+5.00%)
Apr 29, 2019 0.1150 0.1200 0.1000 0.1000 56,334 -0.02(-16.67%)
Apr 25, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 24, 2019 0.1300 0.1300 0.1200 0.1200 24,000 -0.01(-4.00%)
Apr 23, 2019 0.1300 0.1300 0.1250 0.1250 7,900 -0.01(-3.85%)
Apr 22, 2019 0.1200 0.1300 0.1200 0.1300 11,500 +0.01(+8.33%)
Apr 18, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 17, 2019 0.1250 0.1250 0.1250 0.1250 31,600 -0.01(-3.85%)
Apr 12, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 09, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 08, 2019 0.1450 0.1450 0.1250 0.1350 102,130 +0.00(+0.00%)
Apr 05, 2019 0.1400 0.1400 0.1350 0.1350 33,500 -0.02(-12.90%)
Apr 04, 2019 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+6.90%)
Apr 01, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Mar 29, 2019 0.1450 0.1500 0.1400 0.1400 22,000 +0.00(+0.00%)
Mar 28, 2019 0.1500 0.1500 0.1400 0.1400 115,000 -0.01(-6.67%)
Mar 25, 2019 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Mar 22, 2019 0.1500 0.1700 0.1450 0.1700 92,000 +0.02(+9.68%)
Mar 21, 2019 0.1550 0.1550 0.1550 0.1550 7,570 +0.00(+0.00%)
Mar 20, 2019 0.1550 0.1550 0.1550 0.1550 11,500 +0.01(+6.90%)
Mar 18, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 15, 2019 0.1450 0.1450 0.1450 0.1450 1,010 -0.01(-6.45%)
Mar 14, 2019 0.1450 0.1550 0.1450 0.1550 15,000 +0.00(+0.00%)
Mar 13, 2019 0.1550 0.1550 0.1550 0.1550 5,500 +0.01(+6.90%)
Mar 12, 2019 0.1400 0.1450 0.1400 0.1450 15,500 -0.01(-3.33%)
Mar 11, 2019 0.1450 0.1500 0.1450 0.1500 19,910 -0.01(-3.23%)
Mar 07, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 05, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 04, 2019 0.1550 0.1550 0.1500 0.1500 27,500 -0.01(-3.23%)
Mar 01, 2019 0.1550 0.1550 0.1550 0.1550 3,500 +0.00(+0.00%)
Feb 28, 2019 0.1550 0.1550 0.1550 0.1550 23,000 -0.01(-3.13%)
Feb 27, 2019 0.1650 0.1650 0.1600 0.1600 48,407 +0.00(+0.00%)
Feb 26, 2019 0.1600 0.1600 0.1600 0.1600 35,000 +0.00(+0.00%)
Feb 25, 2019 0.1750 0.1750 0.1600 0.1600 21,620 -0.01(-8.57%)
Feb 22, 2019 0.1750 0.1750 0.1750 0.1750 1,500 +0.01(+6.06%)
Feb 21, 2019 0.1800 0.1800 0.1600 0.1650 62,500 +0.00(+0.00%)
Feb 20, 2019 0.1800 0.1800 0.1650 0.1650 17,000 +0.00(+0.00%)
Feb 19, 2019 0.1650 0.1650 0.1650 0.1650 21,000 -0.01(-8.33%)
Feb 15, 2019 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Feb 14, 2019 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.03%)
Feb 13, 2019 0.1650 0.1650 0.1650 0.1650 6,500 -0.01(-2.94%)
Feb 12, 2019 0.1700 0.1750 0.1700 0.1700 20,000 +0.00(+0.00%)
Feb 11, 2019 0.1600 0.1700 0.1600 0.1700 24,500 +0.01(+6.25%)
Feb 08, 2019 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+3.23%)
Feb 06, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 05, 2019 0.1550 0.1600 0.1550 0.1600 69,800 +0.00(+0.00%)
Feb 04, 2019 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+3.23%)
Feb 01, 2019 0.1750 0.1750 0.1550 0.1550 67,140 -0.02(-8.82%)
Jan 31, 2019 0.1750 0.1750 0.1700 0.1700 50,500 +0.01(+3.03%)
Jan 29, 2019 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jan 28, 2019 0.1800 0.1800 0.1750 0.1750 74,912 -0.01(-2.78%)
Jan 25, 2019 0.1500 0.1800 0.1500 0.1800 68,300 +0.01(+5.88%)
Jan 24, 2019 0.1750 0.1850 0.1700 0.1700 32,000 +0.01(+3.03%)
Jan 23, 2019 0.1550 0.1650 0.1550 0.1650 61,800 +0.01(+6.45%)
Jan 22, 2019 0.1500 0.1550 0.1500 0.1550 13,000 +0.01(+3.33%)
Jan 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 17, 2019 0.1700 0.1700 0.1500 0.1500 76,420 -0.02(-11.76%)
Jan 16, 2019 0.1700 0.1700 0.1700 0.1700 9,000 -0.00(-2.86%)
Jan 15, 2019 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+0.00%)
Jan 14, 2019 0.1850 0.1850 0.1750 0.1750 24,000 -0.01(-5.41%)
Jan 11, 2019 0.1800 0.1850 0.1800 0.1850 127,400 +0.01(+2.78%)
Jan 10, 2019 0.1800 0.1800 0.1700 0.1800 149,000 +0.00(+0.00%)
Jan 09, 2019 0.1650 0.1800 0.1650 0.1800 250,999 +0.01(+9.09%)
Jan 08, 2019 0.1700 0.1800 0.1600 0.1650 143,300 +0.01(+3.13%)
Jan 07, 2019 0.1650 0.1650 0.1600 0.1600 45,965 -0.01(-3.03%)
Jan 04, 2019 0.1550 0.1750 0.1500 0.1650 62,053 +0.01(+6.45%)
Jan 03, 2019 0.1600 0.1600 0.1550 0.1550 71,000 -0.01(-3.13%)
Jan 02, 2019 0.1500 0.1700 0.1500 0.1600 113,000 +0.02(+10.34%)
Dec 31, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 28, 2018 0.1450 0.1450 0.1400 0.1450 27,000 +0.00(+3.57%)
Dec 27, 2018 0.1450 0.1450 0.1400 0.1400 63,000 +0.00(+0.00%)
Dec 24, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 21, 2018 0.1400 0.1450 0.1400 0.1400 18,600 -0.00(-3.45%)
Dec 20, 2018 0.1400 0.1500 0.1400 0.1450 91,100 +0.00(+3.57%)
Dec 19, 2018 0.1400 0.1450 0.1400 0.1400 161,300 +0.00(+0.00%)
Dec 18, 2018 0.1450 0.1450 0.1400 0.1400 128,980 +0.00(+0.00%)
Dec 17, 2018 0.1400 0.1450 0.1300 0.1400 306,105 +0.00(+0.00%)
Dec 14, 2018 0.1150 0.1500 0.1150 0.1400 1,236,234 +0.04(+33.33%)
Dec 13, 2018 0.1050 0.1100 0.1050 0.1050 10,000 +0.01(+10.53%)
Dec 12, 2018 0.0950 0.1050 0.0950 0.0950 230,285 +0.00(+0.00%)
Dec 11, 2018 0.0900 0.0950 0.0900 0.0950 106,000 +0.01(+11.76%)
Dec 10, 2018 0.0900 0.0900 0.0850 0.0850 168,000 -0.00(-5.56%)
Dec 07, 2018 0.0950 0.0950 0.0900 0.0900 56,000 +0.00(+5.88%)
Dec 06, 2018 0.0950 0.0950 0.0850 0.0850 17,500 -0.01(-10.53%)
Dec 05, 2018 0.0950 0.1000 0.0950 0.0950 9,500 -0.01(-5.00%)
Dec 04, 2018 0.1000 0.1000 0.1000 0.1000 48,000 +0.00(+0.00%)
Dec 03, 2018 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Nov 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 28, 2018 0.1150 0.1200 0.0900 0.1000 201,000 -0.01(-13.04%)
Nov 27, 2018 0.1150 0.1150 0.1150 0.1150 3,550 +0.01(+15.00%)
Nov 26, 2018 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Nov 23, 2018 0.1100 0.1100 0.1000 0.1000 270,000 -0.02(-16.67%)
Nov 22, 2018 0.0950 0.1200 0.0950 0.1200 65,000 +0.03(+33.33%)
Nov 21, 2018 0.0950 0.0950 0.0850 0.0900 1,135,067 +0.00(+0.00%)
Nov 20, 2018 0.0850 0.0950 0.0850 0.0900 39,000 +0.00(+5.88%)
Nov 19, 2018 0.0900 0.0900 0.0850 0.0850 333,000 -0.00(-5.56%)
Nov 16, 2018 0.0950 0.0950 0.0900 0.0900 109,000 +0.00(+0.00%)
Nov 15, 2018 0.0900 0.1000 0.0900 0.0900 122,000 +0.00(+0.00%)
Nov 14, 2018 0.0900 0.0900 0.0850 0.0900 194,000 +0.00(+5.88%)
Nov 13, 2018 0.0900 0.0900 0.0850 0.0850 77,000 -0.01(-10.53%)
Nov 12, 2018 0.1000 0.1000 0.0950 0.0950 70,000 -0.01(-5.00%)
Nov 09, 2018 0.1000 0.1000 0.1000 0.1000 159,000 -0.00(-4.76%)
Nov 08, 2018 0.1050 0.1050 0.1050 0.1050 1,520 -0.01(-4.55%)
Nov 07, 2018 0.1100 0.1150 0.1050 0.1100 121,100 +0.01(+4.76%)
Nov 06, 2018 0.1050 0.1050 0.1050 0.1050 700 -0.01(-8.70%)
Nov 05, 2018 0.1150 0.1150 0.1150 0.1150 14,000 +0.00(+0.00%)
Nov 02, 2018 0.1150 0.1150 0.1150 0.1150 8,500 -0.00(-4.17%)
Oct 31, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 30, 2018 0.1200 0.1200 0.1100 0.1200 264,585 +0.00(+0.00%)
Oct 29, 2018 0.1200 0.1200 0.1200 0.1200 28,000 -0.01(-4.00%)
Oct 26, 2018 0.1250 0.1300 0.1250 0.1250 177,998 +0.00(+0.00%)
Oct 25, 2018 0.1250 0.1250 0.1200 0.1250 48,000 -0.01(-3.85%)
Oct 24, 2018 0.1300 0.1300 0.1250 0.1300 199,500 +0.01(+4.00%)
Oct 23, 2018 0.1300 0.1300 0.1250 0.1250 28,000 -0.01(-3.85%)
Oct 22, 2018 0.1350 0.1350 0.1300 0.1300 24,000 -0.01(-3.70%)
Oct 19, 2018 0.1250 0.1350 0.1250 0.1350 343,498 +0.01(+8.00%)
Oct 18, 2018 0.1300 0.1300 0.1250 0.1250 77,000 -0.01(-7.41%)
Oct 17, 2018 0.1400 0.1400 0.1350 0.1350 96,000 +0.00(+0.00%)
Oct 16, 2018 0.1350 0.1350 0.1350 0.1350 9,000 -0.01(-10.00%)
Oct 15, 2018 0.1450 0.1500 0.1450 0.1500 14,000 +0.01(+11.11%)
Oct 12, 2018 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-3.57%)
Oct 11, 2018 0.1400 0.1400 0.1400 0.1400 20,000 -0.01(-6.67%)
Oct 10, 2018 0.1400 0.1500 0.1400 0.1500 296,000 +0.01(+11.11%)
Oct 09, 2018 0.1300 0.1400 0.1300 0.1350 194,800 +0.01(+8.00%)
Oct 04, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 03, 2018 0.1300 0.1300 0.1250 0.1250 47,500 -0.01(-3.85%)
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.