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

Rock Tech Lithium Inc (TSV: RCK )

1.400 +0.090 (+6.87%)
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 31, 2016 1.020 1.100 1.020 1.060 45,570 +0.05(+4.95%)
Oct 28, 2016 0.9500 1.010 0.9400 1.010 8,000 +0.07(+7.45%)
Oct 26, 2016 0.9400 0.9400 0.9400 250 +0.00(+0.00%)
Oct 25, 2016 0.9400 0.9400 0.9100 0.9400 26,325 +0.00(+0.00%)
Oct 24, 2016 0.9500 1.000 0.9400 0.9400 26,031 -0.06(-6.00%)
Oct 21, 2016 1.020 1.020 0.9500 1.000 31,676 -0.02(-1.96%)
Oct 20, 2016 1.020 1.020 0.9800 1.020 13,800 +0.02(+2.00%)
Oct 19, 2016 1.000 1.050 0.9500 1.000 50,107 -0.02(-1.96%)
Oct 18, 2016 1.100 1.100 1.000 1.020 34,261 -0.08(-7.27%)
Oct 17, 2016 1.100 1.100 1.090 1.100 7,400 +0.03(+2.80%)
Oct 14, 2016 1.030 1.090 1.030 1.070 72,630 -0.02(-1.83%)
Oct 13, 2016 1.110 1.110 1.090 1.090 35,212 +0.00(+0.00%)
Oct 12, 2016 1.090 1.110 1.050 1.090 38,965 +0.04(+3.81%)
Oct 11, 2016 1.000 1.110 1.000 1.050 242,873 +0.17(+19.32%)
Oct 07, 2016 0.8800 0.8800 0.8800 0 -0.05(-5.38%)
Oct 06, 2016 1.050 1.050 0.8700 0.9300 75,186 -0.17(-15.45%)
Oct 05, 2016 1.180 1.180 1.100 1.100 30,805 -0.03(-2.65%)
Oct 04, 2016 1.140 1.140 1.060 1.130 38,639 +0.00(+0.00%)
Oct 03, 2016 1.160 1.180 1.130 1.130 34,878 -0.04(-3.42%)
Sep 30, 2016 1.200 1.250 1.160 1.170 96,560 +0.00(+0.00%)
Sep 29, 2016 1.110 1.230 1.110 1.170 35,062 +0.09(+8.33%)
Sep 28, 2016 1.070 1.100 1.070 1.080 49,690 +0.01(+0.93%)
Sep 27, 2016 1.230 1.230 1.070 1.070 98,565 -0.13(-10.83%)
Sep 26, 2016 1.260 1.260 1.190 1.200 48,599 -0.01(-0.83%)
Sep 23, 2016 1.210 1.260 1.210 1.210 43,928 +0.03(+2.54%)
Sep 22, 2016 1.350 1.350 1.050 1.180 253,583 -0.19(-13.87%)
Sep 21, 2016 1.390 1.430 1.360 1.370 96,997 -0.02(-1.44%)
Sep 20, 2016 1.440 1.450 1.350 1.390 151,611 -0.03(-2.11%)
Sep 19, 2016 1.360 1.420 1.300 1.420 184,675 +0.09(+6.77%)
Sep 16, 2016 1.260 1.350 1.170 1.330 201,908 +0.13(+10.83%)
Sep 15, 2016 1.220 1.450 1.160 1.200 659,441 +0.11(+10.09%)
Sep 14, 2016 0.8800 1.100 0.8700 1.090 256,099 +0.23(+26.74%)
Sep 13, 2016 0.8000 0.8600 0.8000 0.8600 321,968 +0.06(+7.50%)
Sep 12, 2016 0.7500 0.8000 0.7500 0.8000 102,025 +0.10(+14.29%)
Sep 09, 2016 0.6900 0.7100 0.6900 0.7000 60,855 +0.03(+4.48%)
Sep 08, 2016 0.7000 0.7500 0.6700 0.6700 45,200 +0.00(+0.00%)
Sep 07, 2016 0.6600 0.6800 0.6600 0.6700 46,207 +0.01(+1.52%)
Sep 06, 2016 0.6500 0.6800 0.6500 0.6600 44,880 +0.05(+8.20%)
Sep 01, 2016 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Aug 31, 2016 0.6200 0.6300 0.6200 0.6300 5,000 +0.03(+5.00%)
Aug 30, 2016 0.6000 0.6000 0.5600 0.6000 12,495 +0.01(+1.69%)
Aug 29, 2016 0.6000 0.6100 0.5900 0.5900 6,225 -0.06(-9.23%)
Aug 26, 2016 0.6400 0.6500 0.6300 0.6500 20,916 +0.00(+0.00%)
Aug 25, 2016 0.6200 0.6500 0.6200 0.6500 35,750 +0.09(+16.07%)
Aug 24, 2016 0.6100 0.6100 0.5600 0.5600 14,250 -0.06(-9.68%)
Aug 23, 2016 0.6000 0.6200 0.6000 0.6200 13,888 +0.06(+10.71%)
Aug 22, 2016 0.6400 0.6400 0.5600 0.5600 5,600 -0.06(-9.68%)
Aug 19, 2016 0.6200 0.6200 0.6200 0.6200 1,200 -0.03(-4.62%)
Aug 17, 2016 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Aug 16, 2016 0.5800 0.6500 0.5800 0.6400 21,150 +0.08(+14.29%)
Aug 15, 2016 0.5800 0.5800 0.5200 0.5600 47,400 -0.02(-3.45%)
Aug 12, 2016 0.6000 0.6000 0.5600 0.5800 26,400 -0.03(-4.92%)
Aug 11, 2016 0.6500 0.6500 0.6100 0.6100 16,800 -0.04(-6.15%)
Aug 10, 2016 0.6400 0.6500 0.6200 0.6500 20,262 +0.03(+4.84%)
Aug 09, 2016 0.6500 0.6500 0.6200 0.6200 2,350 +0.00(+0.00%)
Aug 08, 2016 0.6500 0.6500 0.6200 0.6200 77,581 +0.00(+0.00%)
Aug 05, 2016 0.6000 0.6400 0.6000 0.6200 15,850 -0.02(-3.13%)
Aug 04, 2016 0.6100 0.6500 0.5900 0.6400 44,630 +0.05(+8.47%)
Aug 03, 2016 0.5700 0.5900 0.5700 0.5900 5,200 +0.04(+7.27%)
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.