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: 2:41 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 (%)
Apr 30, 2012 0.3450 0.3450 0.3450 0.3450 1,200 +0.02(+6.15%)
Apr 27, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 26, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 25, 2012 0.3000 0.3250 0.3000 0.3250 5,000 +0.04(+12.07%)
Apr 24, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 23, 2012 0.3100 0.3100 0.2900 0.2900 53,500 -0.01(-3.33%)
Apr 20, 2012 0.3000 0.3000 0.2950 0.3000 8,000 +0.02(+7.14%)
Apr 19, 2012 0.3350 0.3350 0.2800 0.2800 20,000 -0.03(-9.68%)
Apr 18, 2012 0.3300 0.3300 0.3100 0.3100 50,000 -0.03(-10.14%)
Apr 17, 2012 0.3450 0.3450 0.3450 0.3450 5,000 +0.04(+13.11%)
Apr 16, 2012 0.3500 0.3500 0.3050 0.3050 89,700 -0.03(-7.58%)
Apr 13, 2012 0.3300 0.3300 0.3300 0.3300 4,900 +0.00(+0.00%)
Apr 12, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 11, 2012 0.3300 0.3300 0.3300 0.3300 12,500 +0.00(+0.00%)
Apr 10, 2012 0.3350 0.3350 0.3300 0.3300 29,600 -0.01(-2.94%)
Apr 09, 2012 0.3400 0.3400 0.3400 0.3400 10,000 -0.00(-1.45%)
Apr 05, 2012 0.3450 0.3450 0.3450 0.3450 3,000 +0.01(+2.99%)
Apr 04, 2012 0.3350 0.3350 0.3350 0.3350 38,000 +0.00(+0.00%)
Apr 03, 2012 0.3550 0.3550 0.3350 0.3350 85,000 -0.01(-4.29%)
Apr 02, 2012 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Mar 30, 2012 0.3500 0.3500 0.3500 0.3500 5,500 +0.01(+4.48%)
Mar 29, 2012 0.3350 0.3350 0.3350 0.3350 13,000 +0.01(+1.52%)
Mar 28, 2012 0.3500 0.3500 0.3300 0.3300 104,900 -0.03(-8.33%)
Mar 27, 2012 0.3600 0.3600 0.3600 0.3600 35,500 -0.02(-5.26%)
Mar 26, 2012 0.3700 0.3800 0.3600 0.3800 42,000 +0.01(+2.70%)
Mar 23, 2012 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+1.37%)
Mar 22, 2012 0.3650 0.3650 0.3650 0.3650 10,000 -0.03(-6.41%)
Mar 21, 2012 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Mar 20, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 19, 2012 0.3900 0.3900 0.3900 0.3900 3,000 +0.02(+5.41%)
Mar 16, 2012 0.3700 0.3900 0.3600 0.3700 14,925 +0.01(+1.37%)
Mar 15, 2012 0.3800 0.3950 0.3650 0.3650 290,173 -0.02(-3.95%)
Mar 14, 2012 0.3800 0.3800 0.3700 0.3800 73,000 -0.01(-1.30%)
Mar 13, 2012 0.4000 0.4000 0.3850 0.3850 77,549 -0.01(-2.53%)
Mar 12, 2012 0.4300 0.4300 0.3950 0.3950 164,500 -0.04(-9.20%)
Mar 09, 2012 0.4350 0.4350 0.4350 0.4350 5,000 -0.03(-5.43%)
Mar 08, 2012 0.4600 0.4600 0.4600 0.4600 10,200 -0.01(-3.16%)
Mar 07, 2012 0.4650 0.4750 0.4650 0.4750 2,000 +0.03(+7.95%)
Mar 06, 2012 0.4500 0.4600 0.4300 0.4400 102,100 -0.04(-8.33%)
Mar 05, 2012 0.4900 0.4900 0.4600 0.4800 41,000 -0.02(-4.00%)
Mar 02, 2012 0.4850 0.5000 0.4850 0.5000 60,000 +0.04(+8.70%)
Mar 01, 2012 0.4600 0.4600 0.4600 0.4600 10,000 +0.00(+0.00%)
Feb 29, 2012 0.4800 0.4950 0.4400 0.4600 49,576 +0.00(+0.00%)
Feb 28, 2012 0.4550 0.4800 0.4550 0.4600 62,560 +0.00(+0.00%)
Feb 27, 2012 0.4600 0.4800 0.4600 0.4600 33,225 +0.00(+0.00%)
Feb 24, 2012 0.4500 0.4650 0.4450 0.4600 19,850 +0.05(+10.84%)
Feb 23, 2012 0.4700 0.4700 0.4150 0.4150 137,500 -0.05(-11.70%)
Feb 22, 2012 0.4600 0.4700 0.4600 0.4700 11,000 +0.00(+0.00%)
Feb 21, 2012 0.4500 0.5000 0.4500 0.4700 101,500 +0.02(+4.44%)
Feb 17, 2012 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Feb 16, 2012 0.4000 0.4000 0.4000 0.4000 32,315 +0.00(+0.00%)
Feb 15, 2012 0.3900 0.4000 0.3900 0.4000 41,000 +0.00(+0.00%)
Feb 14, 2012 0.3900 0.4100 0.3900 0.4000 142,500 +0.00(+0.00%)
Feb 13, 2012 0.4000 0.4000 0.3900 0.4000 50,000 +0.00(+0.00%)
Feb 10, 2012 0.3900 0.4000 0.3900 0.4000 295,500 +0.02(+5.26%)
Feb 09, 2012 0.3850 0.3850 0.3800 0.3800 11,692 -0.02(-3.80%)
Feb 08, 2012 0.3900 0.3950 0.3850 0.3950 19,000 +0.00(+0.00%)
Feb 07, 2012 0.3950 0.3950 0.3900 0.3950 73,000 +0.00(+0.00%)
Feb 06, 2012 0.4050 0.4050 0.3950 0.3950 66,250 -0.02(-4.82%)
Feb 03, 2012 0.4200 0.4200 0.4000 0.4150 203,800 -0.01(-2.35%)
Feb 02, 2012 0.4150 0.4250 0.3950 0.4250 353,665 +0.02(+3.66%)
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.