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

Rockridge Resources Ltd (OP: RRRLF )

0.0100 -0.0045 (-31.03%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 28, 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 28, 2022 0.0736 0 +0.01(+7.76%)
Apr 25, 2022 0.0683 0 -0.00(-4.34%)
Apr 20, 2022 0.0714 50 -0.00(-6.18%)
Apr 14, 2022 0.0761 0 +0.01(+7.33%)
Apr 07, 2022 0.0709 0 -0.00(-4.45%)
Apr 05, 2022 0.0742 0 -0.00(-2.50%)
Mar 31, 2022 0.0761 0 +0.00(+6.88%)
Mar 30, 2022 0.0712 0.0712 0.0712 0.0712 1,000 -0.00(-5.07%)
Mar 25, 2022 0.0750 0 -0.00(-2.09%)
Mar 23, 2022 0.0766 0 -0.01(-13.25%)
Mar 21, 2022 0.0883 0 +0.01(+9.83%)
Mar 16, 2022 0.0804 0 +0.00(+1.52%)
Mar 15, 2022 0.0764 0.0792 0.0764 0.0792 3,600 +0.00(+3.94%)
Mar 14, 2022 0.0822 0.0822 0.0762 0.0762 6,000 -0.01(-9.50%)
Mar 11, 2022 0.0877 0.0877 0.0842 0.0842 1,100 +0.00(+5.91%)
Mar 10, 2022 0.0766 0.0861 0.0766 0.0795 12,784 -0.00(-4.90%)
Mar 09, 2022 0.0801 0.0836 0.0801 0.0836 3,794 +0.01(+6.50%)
Mar 08, 2022 0.0770 0.0785 0.0770 0.0785 50,000 -0.00(-0.25%)
Mar 07, 2022 0.0787 0.0787 0.0787 0.0787 250 +0.01(+7.51%)
Mar 02, 2022 0.0732 0 +0.00(+5.78%)
Feb 28, 2022 0.0692 0 -0.00(-1.84%)
Feb 24, 2022 0.0705 0.0705 0.0705 0.0705 10,000 +0.00(+0.00%)
Feb 22, 2022 0.0705 0 +0.00(+0.71%)
Feb 16, 2022 0.0700 0 -0.01(-7.41%)
Feb 15, 2022 0.0756 0.0756 0.0756 0.0756 100 -0.02(-24.32%)
Feb 09, 2022 0.0999 0 +0.03(+42.71%)
Feb 04, 2022 0.0700 0 -0.00(-4.11%)
Jan 31, 2022 0.0730 0 +0.00(+0.27%)
Jan 28, 2022 0.0728 0.0728 0.0728 0.0728 5,000 -0.01(-7.50%)
Jan 20, 2022 0.0787 45 +0.00(+1.16%)
Jan 18, 2022 0.0778 0 +0.00(+1.30%)
Jan 14, 2022 0.0768 0 -0.02(-23.35%)
Jan 13, 2022 0.1002 0.1002 0.1002 0.1002 100 +0.02(+22.34%)
Jan 12, 2022 0.0819 0.0819 0.0819 0.0819 10,000 +0.01(+8.91%)
Jan 11, 2022 0.0752 0.0752 0.0752 0.0752 30,000 +0.00(+1.90%)
Jan 10, 2022 0.0738 0.0738 0.0738 0.0738 4,500 -0.00(-0.14%)
Dec 31, 2021 0.0739 0.0739 0.0739 0 +0.00(+0.68%)
Dec 30, 2021 0.0734 0.0734 0.0734 0.0734 1,000 -0.01(-7.32%)
Dec 29, 2021 0.0792 0.0792 0.0792 0.0792 20,000 -0.01(-10.31%)
Dec 27, 2021 0.0883 0.0883 0.0883 0 +0.01(+15.42%)
Dec 23, 2021 0.0752 0.0765 0.0728 0.0765 96,647 +0.00(+5.08%)
Dec 22, 2021 0.0728 0.0729 0.0728 0.0728 122,543 -0.00(-0.68%)
Dec 21, 2021 0.0733 0.0733 0.0733 0.0733 100 -0.00(-0.41%)
Dec 20, 2021 0.0736 0.0736 0.0736 0.0736 1,000 -0.00(-1.87%)
Dec 17, 2021 0.0750 0.0750 0.0750 0.0750 1,000 -0.00(-0.53%)
Dec 14, 2021 0.0754 0.0754 0.0754 0 -0.00(-2.20%)
Dec 13, 2021 0.0771 0.0771 0.0771 0.0771 1,100 -0.00(-0.90%)
Dec 09, 2021 0.0778 0.0778 0.0778 0 +0.00(+6.14%)
Dec 08, 2021 0.0733 0.0733 0.0733 0.0733 3,500 -0.00(-3.17%)
Dec 03, 2021 0.0757 0.0757 0.0757 0 +0.00(+3.70%)
Dec 02, 2021 0.0730 0.0730 0.0730 0.0730 50,000 -0.00(-6.17%)
Nov 24, 2021 0.0778 0.0778 0.0778 0 +0.00(+5.28%)
Nov 23, 2021 0.0739 0.0739 0.0739 0.0739 800 -0.01(-9.66%)
Nov 22, 2021 0.0800 0.0818 0.0800 0.0818 5,000 +0.00(+3.54%)
Nov 19, 2021 0.0790 0.0790 0.0790 0.0790 2,000 -0.00(-0.25%)
Nov 18, 2021 0.0792 0.0792 0.0792 0.0792 2,000 -0.00(-1.00%)
Nov 16, 2021 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Nov 15, 2021 0.0800 0.0800 0.0790 0.0790 2,500 +0.00(+0.00%)
Nov 12, 2021 0.0795 0.0816 0.0785 0.0790 11,200 +0.00(+0.77%)
Nov 11, 2021 0.0784 0.0784 0.0784 0.0784 4,000 -0.00(-0.88%)
Nov 05, 2021 0.0791 0.0791 0.0791 0 -0.00(-5.27%)
Nov 04, 2021 0.0835 0.0835 0.0835 0.0835 2,900 -0.00(-1.30%)
Nov 03, 2021 0.0846 0.0846 0.0846 0.0846 10,000 +0.00(+3.80%)
Nov 02, 2021 0.0815 0.0815 0.0815 0.0815 100 -0.00(-3.89%)
Nov 01, 2021 0.0849 0.0850 0.0850 0.0848 49,000 -0.00(-0.24%)
Oct 29, 2021 0.0850 0.0869 0.0850 0.0850 1,400 -0.00(-5.13%)
Oct 28, 2021 0.0896 0.0896 0.0840 0.0896 2,000 +0.01(+7.56%)
Oct 27, 2021 0.0833 0.0833 0.0833 0.0833 10,001 +0.00(+4.12%)
Oct 22, 2021 0.0800 0.0800 0.0800 0 -0.00(-1.36%)
Oct 21, 2021 0.0811 0.0815 0.0811 0.0811 14,611 -0.00(-2.99%)
Oct 20, 2021 0.0836 0.0940 0.0836 0.0836 6,200 -0.01(-7.83%)
Oct 18, 2021 0.0907 0.0907 0.0907 0 -0.00(-0.33%)
Oct 15, 2021 0.1225 0.1225 0.0910 0.0910 13,200 +0.01(+19.11%)
Oct 14, 2021 0.0764 0.0764 0.0764 0.0764 9,990 +0.00(+0.00%)
Oct 13, 2021 0.0750 0.0766 0.0750 0.0764 20,195 +0.00(+5.67%)
Oct 12, 2021 0.0723 0.0723 0.0723 0.0723 200 +0.00(+2.84%)
Oct 11, 2021 0.0752 0.0752 0.0703 0.0703 600 -0.00(-4.48%)
Oct 08, 2021 0.0736 0.0736 0.0736 0.0736 10,000 +0.01(+10.51%)
Oct 07, 2021 0.0666 0.0666 0.0666 0.0666 2,800 -0.01(-12.60%)
Oct 06, 2021 0.0762 0.0762 0.0762 0.0762 500 +0.01(+10.92%)
Oct 04, 2021 0.0687 0.0687 0.0687 0 -0.01(-9.13%)
Oct 01, 2021 0.0756 0.0756 0.0756 0.0756 8,000 +0.00(+3.85%)
Sep 30, 2021 0.0798 0.0798 0.0728 0.0728 11,500 -0.00(-3.83%)
Sep 29, 2021 0.0757 0.0757 0.0757 0.0757 150 +0.00(+2.02%)
Sep 27, 2021 0.0742 0.0742 0.0742 0 +0.00(+5.70%)
Sep 24, 2021 0.0735 0.0747 0.0702 0.0702 111,014 -0.00(-6.40%)
Sep 23, 2021 0.0750 0.0750 0.0750 0.0750 1,050 -0.00(-1.57%)
Sep 21, 2021 0.0762 0.0762 0.0762 0 -0.00(-0.78%)
Sep 20, 2021 0.0778 0.0778 0.0760 0.0768 38,990 -0.01(-11.93%)
Sep 17, 2021 0.0872 0.0872 0.0872 0.0872 815 +0.00(+1.63%)
Sep 16, 2021 0.0875 0.0921 0.0858 0.0858 221,000 +0.01(+11.57%)
Sep 15, 2021 0.0769 0.0769 0.0760 0.0769 5,300 -0.00(-2.66%)
Sep 14, 2021 0.0777 0.0790 0.0777 0.0790 20,266 -0.00(-2.47%)
Sep 13, 2021 0.0810 0.0810 0.0810 0.0810 1,500 +0.00(+5.33%)
Sep 10, 2021 0.0760 0.0769 0.0760 0.0769 10,000 -0.00(-2.66%)
Sep 09, 2021 0.0829 0.0829 0.0779 0.0790 14,590 -0.00(-4.82%)
Sep 08, 2021 0.0818 0.0830 0.0800 0.0830 41,200 +0.01(+7.37%)
Sep 07, 2021 0.0773 0.0773 0.0773 0.0773 1,510 +0.00(+1.58%)
Sep 03, 2021 0.0798 0.0798 0.0761 0.0761 3,000 -0.01(-8.86%)
Sep 02, 2021 0.0835 0.0835 0.0833 0.0835 27,890 +0.00(+0.24%)
Sep 01, 2021 0.0833 0.0833 0.0833 0.0833 2,500 -0.00(-2.12%)
Aug 31, 2021 0.0851 0.0851 0.0851 0.0851 9,714 +0.01(+8.68%)
Aug 27, 2021 0.0783 0.0783 0.0783 0 +0.00(+3.85%)
Aug 24, 2021 0.0754 0.0754 0.0754 0 -0.01(-13.93%)
Aug 23, 2021 0.0876 0.0876 0.0876 0.0876 1,000 +0.01(+12.31%)
Aug 20, 2021 0.0773 0.0780 0.0773 0.0780 52,834 +0.00(+0.00%)
Aug 19, 2021 0.0780 0.0780 0.0780 0.0780 1,000 -0.00(-3.94%)
Aug 18, 2021 0.0799 0.0812 0.0799 0.0812 15,299 +0.00(+0.12%)
Aug 16, 2021 0.0811 0.0811 0.0811 0 -0.00(-1.46%)
Aug 13, 2021 0.0751 0.0823 0.0751 0.0823 15,000 -0.01(-8.45%)
Aug 12, 2021 0.0899 0.0899 0.0899 0.0899 100 +0.00(+0.00%)
Aug 11, 2021 0.0900 0.0900 0.0899 0.0899 12,826 +0.01(+7.66%)
Aug 10, 2021 0.0838 0.0838 0.0835 0.0835 6,686 -0.00(-1.76%)
Aug 09, 2021 0.0850 0.0880 0.0850 0.0850 32,000 -0.00(-3.30%)
Aug 06, 2021 0.0967 0.0967 0.0879 0.0879 2,290 +0.00(+1.85%)
Aug 05, 2021 0.0825 0.0900 0.0825 0.0863 18,100 -0.01(-10.57%)
Aug 04, 2021 0.0965 0.0965 0.0965 0.0965 5,000 +0.01(+6.04%)
Aug 03, 2021 0.0912 0.0950 0.0800 0.0910 28,437 +0.01(+18.49%)
Aug 02, 2021 0.1005 0.1005 0.0766 0.0768 146,520 -0.01(-14.67%)
Jul 30, 2021 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jul 29, 2021 0.1002 0.1002 0.0900 0.0900 3,100 -0.00(-4.26%)
Jul 28, 2021 0.1011 0.1011 0.0911 0.0940 22,790 -0.01(-5.72%)
Jul 26, 2021 0.0997 0.0997 0.0997 0 +0.00(+2.47%)
Jul 23, 2021 0.1003 0.1003 0.0973 0.0973 6,772 +0.01(+9.45%)
Jul 22, 2021 0.0928 0.0928 0.0889 0.0889 9,496 -0.01(-7.01%)
Jul 21, 2021 0.0944 0.0956 0.0920 0.0956 11,575 +0.00(+3.46%)
Jul 20, 2021 0.0900 0.0924 0.0900 0.0924 19,700 +0.01(+7.94%)
Jul 19, 2021 0.0923 0.0983 0.0856 0.0856 57,100 -0.01(-5.52%)
Jul 16, 2021 0.0937 0.0937 0.0906 0.0906 51,981 -0.01(-8.67%)
Jul 15, 2021 0.1268 0.1268 0.0992 0.0992 8,750 +0.00(+2.16%)
Jul 14, 2021 0.0822 0.1004 0.0822 0.0971 25,600 +0.00(+0.83%)
Jul 13, 2021 0.1047 0.1047 0.0930 0.0963 43,490 +0.00(+3.55%)
Jul 12, 2021 0.1050 0.1050 0.0930 0.0930 158,979 -0.00(-2.52%)
Jul 09, 2021 0.1050 0.1050 0.0926 0.0954 45,575 -0.00(-0.21%)
Jul 08, 2021 0.1040 0.1050 0.0950 0.0956 257,547 -0.01(-8.60%)
Jul 07, 2021 0.1503 0.1503 0.0994 0.1046 175,246 +0.00(+3.56%)
Jul 06, 2021 0.1065 0.1097 0.1010 0.1010 317,703 -0.00(-1.17%)
Jul 02, 2021 0.1017 0.1053 0.1000 0.1022 68,246 -0.00(-2.94%)
Jul 01, 2021 0.1039 0.1053 0.1000 0.1053 18,295 +0.00(+4.36%)
Jun 30, 2021 0.1031 0.1031 0.1000 0.1009 289,693 +0.00(+0.70%)
Jun 29, 2021 0.1132 0.1144 0.1002 0.1002 56,754 -0.01(-12.49%)
Jun 28, 2021 0.3216 0.3216 0.1144 0.1145 328,802 -0.01(-4.58%)
Jun 25, 2021 0.1270 0.1302 0.1187 0.1200 44,686 -0.00(-2.20%)
Jun 24, 2021 0.1227 0.1227 0.1210 0.1227 23,917 +0.00(+2.25%)
Jun 23, 2021 0.1245 0.1245 0.1200 0.1200 55,499 -0.00(-0.58%)
Jun 22, 2021 0.1244 0.1245 0.1207 0.1207 6,853 -0.00(-3.82%)
Jun 21, 2021 0.1370 0.1370 0.1228 0.1255 25,700 +0.01(+10.57%)
Jun 18, 2021 0.1190 0.1260 0.1098 0.1135 69,500 -0.00(-2.91%)
Jun 17, 2021 0.1257 0.1294 0.1166 0.1169 51,238 -0.01(-10.76%)
Jun 16, 2021 0.1310 0.1310 0.1310 0.1310 2,000 +0.00(+0.08%)
Jun 15, 2021 0.1360 0.1360 0.1309 0.1309 13,100 -0.00(-3.25%)
Jun 11, 2021 0.1353 0.1353 0.1353 0 +0.01(+4.40%)
Jun 10, 2021 0.1195 0.1328 0.1147 0.1296 39,990 +0.01(+7.55%)
Jun 09, 2021 0.1448 0.1448 0.1181 0.1205 22,350 +0.00(+1.01%)
Jun 08, 2021 0.1191 0.1200 0.1191 0.1193 20,284 -0.01(-4.33%)
Jun 07, 2021 0.1242 0.1247 0.1242 0.1247 4,000 +0.00(+2.21%)
Jun 04, 2021 0.1200 0.1225 0.1200 0.1220 11,660 -0.00(-0.25%)
Jun 03, 2021 0.1222 0.1223 0.1222 0.1223 20,893 -0.01(-4.00%)
Jun 02, 2021 0.1591 0.1591 0.1274 0.1274 91,150 -0.00(-0.47%)
Jun 01, 2021 0.1414 0.1500 0.1280 0.1280 97,627 -0.02(-12.33%)
May 27, 2021 0.1460 0.1460 0.1460 0 -0.01(-4.64%)
May 26, 2021 0.1510 0.1531 0.1510 0.1531 30,885 +0.01(+8.05%)
May 25, 2021 0.1450 0.1450 0.1289 0.1417 19,750 +0.03(+22.90%)
May 24, 2021 0.1302 0.1302 0.1153 0.1153 1,000 -0.02(-13.37%)
May 21, 2021 0.1340 0.1369 0.1324 0.1331 54,490 -0.01(-3.97%)
May 20, 2021 0.1386 0.1386 0.1386 0.1386 505 +0.00(+1.99%)
May 19, 2021 0.1469 0.1471 0.1359 0.1359 12,590 -0.02(-11.64%)
May 17, 2021 0.1538 0.1538 0.1538 0 +0.00(+0.46%)
May 14, 2021 0.1500 0.1532 0.1500 0.1531 8,600 +0.01(+4.15%)
May 13, 2021 0.1434 0.1514 0.1433 0.1470 61,400 -0.00(-1.28%)
May 12, 2021 0.1469 0.1500 0.1469 0.1489 18,120 -0.00(-0.20%)
May 11, 2021 0.1499 0.1499 0.1440 0.1492 25,800 +0.01(+3.61%)
May 10, 2021 0.1510 0.1577 0.1440 0.1440 36,290 -0.00(-2.31%)
May 07, 2021 0.1379 0.1480 0.1377 0.1474 14,200 +0.01(+10.25%)
May 06, 2021 0.1263 0.1346 0.1263 0.1337 29,255 +0.01(+4.86%)
May 05, 2021 0.1238 0.1285 0.1238 0.1275 12,610 -0.00(-0.55%)
May 04, 2021 0.1380 0.1400 0.1280 0.1282 26,451 -0.00(-3.68%)
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.