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

Rocmec Mining (OP: RCCMF )

N/A UNCHANGED
Last Price Updated: 1:09 PM EDT, May 30, 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 (%)
Jan 31, 2017 0.0497 0.0497 0.0480 0.0480 4,261 +0.00(+2.13%)
Jan 30, 2017 0.0469 0.0494 0.0440 0.0470 43,000 +0.00(+4.44%)
Jan 27, 2017 0.0445 0.0484 0.0410 0.0450 30,000 -0.01(-17.58%)
Jan 26, 2017 0.0546 0.0546 0.0546 0.0546 14,200 -0.00(-0.18%)
Jan 25, 2017 0.0445 0.0599 0.0445 0.0547 34,499 +0.00(+4.99%)
Jan 24, 2017 0.0510 0.0580 0.0500 0.0521 24,500 +0.01(+18.95%)
Jan 23, 2017 0.0420 0.0510 0.0420 0.0438 23,600 -0.01(-14.95%)
Jan 20, 2017 0.0515 0.0515 0.0515 0.0515 2,000 -0.00(-4.63%)
Jan 18, 2017 0.0540 0.0540 0.0540 0 -0.00(-1.28%)
Jan 17, 2017 0.0590 0.0600 0.0547 0.0547 7,434 -0.00(-7.29%)
Jan 13, 2017 0.0590 0.0590 0.0590 0 +0.00(+8.46%)
Jan 12, 2017 0.0544 0.0544 0.0544 0.0544 500 +0.01(+28.91%)
Jan 11, 2017 0.0550 0.0550 0.0422 0.0422 1,714 -0.01(-15.43%)
Jan 10, 2017 0.0581 0.0581 0.0499 0.0499 26,725 -0.00(-7.93%)
Jan 09, 2017 0.0580 0.0580 0.0489 0.0542 27,200 +0.01(+16.81%)
Jan 05, 2017 0.0464 0.0464 0.0464 0 -0.00(-5.50%)
Jan 04, 2017 0.0491 0.0491 0.0491 0.0491 1,000 -0.00(-0.81%)
Jan 03, 2017 0.0500 0.0500 0.0495 0.0495 4,600 -0.00(-1.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 29, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 28, 2016 0.0450 0.0450 0.0450 0.0450 9,200 -0.01(-10.00%)
Dec 27, 2016 0.0400 0.0500 0.0400 0.0500 18,800 +0.01(+19.90%)
Dec 23, 2016 0.0417 0.0417 0.0417 0 -0.00(-0.48%)
Dec 22, 2016 0.0434 0.0434 0.0419 0.0419 1,250 -0.00(-4.12%)
Dec 20, 2016 0.0437 0.0437 0.0437 0 +0.00(+5.56%)
Dec 19, 2016 0.0414 0.0414 0.0414 0.0414 2,502 +0.00(+3.50%)
Dec 16, 2016 0.0422 0.0422 0.0400 0.0400 21,750 -0.01(-14.89%)
Dec 15, 2016 0.0400 0.0470 0.0400 0.0470 950 +0.01(+15.48%)
Dec 14, 2016 0.0407 0.0407 0.0407 0.0407 1,000 -0.00(-8.54%)
Dec 13, 2016 0.0463 0.0463 0.0445 0.0445 5,200 +0.00(+11.25%)
Dec 12, 2016 0.0407 0.0407 0.0400 0.0400 21,600 -0.00(-6.54%)
Dec 09, 2016 0.0480 0.0480 0.0400 0.0428 18,760 -0.00(-3.17%)
Dec 08, 2016 0.0442 0.0442 0.0442 0.0442 850 +0.00(+10.50%)
Dec 07, 2016 0.0426 0.0426 0.0400 0.0400 2,000 -0.00(-9.50%)
Dec 06, 2016 0.0481 0.0481 0.0442 0.0442 17,500 -0.00(-8.49%)
Dec 05, 2016 0.0400 0.0500 0.0400 0.0483 3,889 +0.00(+10.02%)
Dec 02, 2016 0.0425 0.0439 0.0425 0.0439 45,000 +0.00(+7.07%)
Dec 01, 2016 0.0479 0.0498 0.0410 0.0410 33,500 -0.01(-15.81%)
Nov 30, 2016 0.0487 0.0487 0.0487 0.0487 500 -0.00(-0.81%)
Nov 28, 2016 0.0491 0.0491 0.0491 0 -0.00(-2.96%)
Nov 25, 2016 0.0460 0.0521 0.0455 0.0506 42,550 -0.00(-6.30%)
Nov 23, 2016 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Nov 22, 2016 0.0534 0.0550 0.0450 0.0550 22,749 +0.00(+0.55%)
Nov 21, 2016 0.0572 0.0572 0.0547 0.0547 5,000 +0.00(+3.40%)
Nov 18, 2016 0.0580 0.0580 0.0492 0.0529 4,050 -0.00(-0.19%)
Nov 17, 2016 0.0533 0.0533 0.0496 0.0530 14,500 -0.01(-8.62%)
Nov 16, 2016 0.0568 0.0580 0.0568 0.0580 15,000 +0.01(+23.14%)
Nov 15, 2016 0.0493 0.0493 0.0471 0.0471 4,250 -0.01(-16.64%)
Nov 14, 2016 0.0528 0.0610 0.0490 0.0565 77,189 +0.01(+14.60%)
Nov 10, 2016 0.0493 0.0493 0.0493 0 -0.01(-13.81%)
Nov 09, 2016 0.0457 0.0572 0.0457 0.0572 5,150 +0.02(+42.64%)
Nov 08, 2016 0.0510 0.0510 0.0401 0.0401 57,350 -0.02(-30.02%)
Nov 07, 2016 0.0573 0.0573 0.0573 0.0573 2,000 +0.01(+12.13%)
Nov 02, 2016 0.0511 0.0511 0.0511 0 -0.01(-13.39%)
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.