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, 2023 0.0252 0.0264 0.0252 0.0264 11,000 +0.00(+5.18%)
Apr 27, 2023 0.0251 0.0260 0.0251 0.0251 26,000 +0.01(+25.50%)
Apr 26, 2023 0.0200 0.0250 0.0200 0.0200 30,000 -0.00(-11.11%)
Apr 25, 2023 0.0210 0.0225 0.0210 0.0225 343,433 -0.00(-6.25%)
Apr 21, 2023 0.0240 0 -0.00(-1.23%)
Apr 20, 2023 0.0243 0.0243 0.0243 0.0243 5,000 +0.00(+15.71%)
Apr 19, 2023 0.0216 0.0216 0.0210 0.0210 42,000 -0.01(-19.85%)
Apr 18, 2023 0.0262 0.0262 0.0262 0.0262 5,150 +0.00(+0.38%)
Apr 17, 2023 0.0255 0.0261 0.0255 0.0261 50,000 +0.01(+30.50%)
Apr 14, 2023 0.0200 0.0200 0.0200 0.0200 500 -0.00(-11.89%)
Apr 13, 2023 0.0218 0.0236 0.0218 0.0227 19,400 -0.00(-2.99%)
Apr 12, 2023 0.0234 0.0234 0.0226 0.0234 46,000 +0.00(+9.35%)
Apr 10, 2023 0.0214 0 +0.00(+7.00%)
Apr 06, 2023 0.0210 0.0214 0.0200 0.0200 26,200 -0.00(-5.21%)
Apr 05, 2023 0.0211 0.0211 0.0210 0.0211 16,000 -0.00(-1.40%)
Apr 04, 2023 0.0223 0.0223 0.0214 0.0214 92,523 -0.00(-13.71%)
Mar 29, 2023 0.0248 0 +0.00(+0.81%)
Mar 27, 2023 0.0246 0 -0.00(-3.53%)
Mar 24, 2023 0.0255 0.0255 0.0255 0.0255 3,421 +0.00(+0.00%)
Mar 23, 2023 0.0260 0.0268 0.0255 0.0255 34,579 +0.00(+2.00%)
Mar 20, 2023 0.0250 0 +0.00(+0.00%)
Mar 17, 2023 0.0251 0.0251 0.0250 0.0250 70,000 -0.00(-9.42%)
Mar 16, 2023 0.0276 0.0276 0.0276 0.0276 300 -0.00(-7.38%)
Mar 14, 2023 0.0298 0 +0.00(+8.76%)
Mar 13, 2023 0.0252 0.0274 0.0252 0.0274 10,000 +0.00(+4.98%)
Mar 09, 2023 0.0261 0 +0.00(+3.98%)
Mar 08, 2023 0.0250 0.0251 0.0250 0.0251 6,000 -0.00(-9.39%)
Mar 03, 2023 0.0277 0 -0.00(-7.67%)
Mar 02, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+8.30%)
Feb 27, 2023 0.0277 0 +0.00(+9.49%)
Feb 23, 2023 0.0253 0 -0.00(-15.10%)
Feb 22, 2023 0.0299 0.0300 0.0298 0.0298 50,600 -0.00(-0.33%)
Feb 21, 2023 0.0250 0.0299 0.0250 0.0299 11,500 +0.00(+15.00%)
Feb 17, 2023 0.0259 0.0260 0.0259 0.0260 30,000 +0.00(+0.00%)
Feb 16, 2023 0.0290 0.0290 0.0260 0.0260 32,000 -0.00(-13.33%)
Feb 15, 2023 0.0300 0.0300 0.0300 0.0300 1,400 +0.00(+3.45%)
Feb 13, 2023 0.0290 0 -0.00(-3.33%)
Feb 10, 2023 0.0300 0.0320 0.0300 0.0300 45,031 -0.00(-12.02%)
Feb 09, 2023 0.0341 0.0341 0.0341 0.0341 500 +0.00(+6.23%)
Feb 08, 2023 0.0321 0.0321 0.0321 0.0321 10,000 +0.00(+10.69%)
Feb 07, 2023 0.0321 0.0321 0.0290 0.0290 59,150 +0.00(+6.23%)
Feb 06, 2023 0.0346 0.0346 0.0273 0.0273 368,579 -0.01(-20.18%)
Feb 03, 2023 0.0342 0.0342 0.0342 0.0342 30,200 -0.00(-0.58%)
Feb 02, 2023 0.0344 0.0344 0.0344 0.0344 5,000 +0.01(+17.01%)
Jan 31, 2023 0.0294 0 -0.00(-2.00%)
Jan 27, 2023 0.0300 0 -0.00(-6.83%)
Jan 26, 2023 0.0322 0.0322 0.0322 0.0322 4,100 +0.00(+0.94%)
Jan 25, 2023 0.0319 0.0319 0.0319 0.0319 5,000 +0.00(+0.00%)
Jan 24, 2023 0.0319 0.0322 0.0319 0.0319 6,000 -0.00(-8.86%)
Jan 20, 2023 0.0350 0 -0.00(-6.67%)
Jan 19, 2023 0.0335 0.0375 0.0335 0.0375 37,500 +0.00(+1.08%)
Jan 18, 2023 0.0371 0.0371 0.0371 0.0371 3,100 -0.00(-2.11%)
Jan 17, 2023 0.0379 0.0379 0.0379 0.0379 82,740 +0.00(+1.07%)
Jan 12, 2023 0.0375 27 +0.00(+7.14%)
Jan 11, 2023 0.0354 0.0354 0.0337 0.0350 83,500 +0.01(+22.38%)
Jan 09, 2023 0.0286 0 +0.00(+13.04%)
Jan 06, 2023 0.0253 0.0253 0.0253 0.0253 1,580 +0.00(+0.40%)
Jan 05, 2023 0.0252 0.0252 0.0252 0.0252 100 -0.00(-13.99%)
Jan 03, 2023 0.0293 0 +0.00(+14.01%)
Dec 29, 2022 0.0257 0 +0.00(+0.00%)
Dec 28, 2022 0.0260 0.0269 0.0257 0.0257 28,040 -0.00(-4.46%)
Dec 27, 2022 0.0269 0.0269 0.0269 0.0269 3,000 -0.00(-6.92%)
Dec 23, 2022 0.0260 0.0294 0.0260 0.0289 31,192 +0.00(+15.60%)
Dec 22, 2022 0.0251 0.0280 0.0250 0.0250 200,800 -0.00(-13.79%)
Dec 21, 2022 0.0275 0.0290 0.0275 0.0290 4,280 -0.00(-3.01%)
Dec 20, 2022 0.0252 0.0299 0.0252 0.0299 19,000 +0.00(+8.33%)
Dec 19, 2022 0.0276 0.0276 0.0276 0.0276 5,000 -0.00(-4.83%)
Dec 15, 2022 0.0290 0 -0.00(-5.23%)
Dec 14, 2022 0.0327 0.0327 0.0268 0.0306 37,600 +0.00(+6.99%)
Dec 13, 2022 0.0317 0.0317 0.0286 0.0286 30,000 +0.00(+0.35%)
Dec 12, 2022 0.0246 0.0311 0.0246 0.0285 72,784 +0.00(+7.55%)
Dec 09, 2022 0.0279 0.0279 0.0265 0.0265 19,300 -0.00(-4.33%)
Dec 08, 2022 0.0300 0.0300 0.0273 0.0277 157,100 -0.00(-7.67%)
Dec 07, 2022 0.0280 0.0300 0.0260 0.0300 115,100 +0.00(+0.00%)
Dec 06, 2022 0.0330 0.0337 0.0300 0.0300 125,500 -0.00(-9.91%)
Dec 02, 2022 0.0333 50 +0.00(+1.22%)
Nov 30, 2022 0.0329 0 -0.00(-0.30%)
Nov 29, 2022 0.0330 0.0330 0.0330 0.0330 1,000 -0.00(-3.23%)
Nov 28, 2022 0.0320 0.0341 0.0320 0.0341 12,430 +0.00(+3.33%)
Nov 25, 2022 0.0343 0.0343 0.0327 0.0330 121,890 -0.00(-11.76%)
Nov 23, 2022 0.0350 0.0374 0.0350 0.0374 5,500 +0.00(+11.98%)
Nov 22, 2022 0.0345 0.0345 0.0334 0.0334 198,990 -0.00(-4.57%)
Nov 21, 2022 0.0418 0.0418 0.0322 0.0350 39,500 +0.00(+4.17%)
Nov 18, 2022 0.0382 0.0382 0.0336 0.0336 5,000 -0.00(-5.88%)
Nov 17, 2022 0.0374 0.0374 0.0357 0.0357 6,000 -0.00(-4.03%)
Nov 16, 2022 0.0384 0.0384 0.0372 0.0372 2,200 +0.00(+3.33%)
Nov 15, 2022 0.0472 0.0472 0.0360 0.0360 17,300 +0.00(+0.56%)
Nov 14, 2022 0.0437 0.0437 0.0358 0.0358 31,074 -0.00(-12.04%)
Nov 11, 2022 0.0363 0.0415 0.0363 0.0407 111,840 +0.00(+12.12%)
Nov 10, 2022 0.0381 0.0385 0.0330 0.0363 31,312 -0.00(-4.72%)
Nov 09, 2022 0.0324 0.0381 0.0324 0.0381 38,500 +0.00(+1.33%)
Nov 08, 2022 0.0371 0.0378 0.0371 0.0376 10,200 -0.00(-0.53%)
Nov 07, 2022 0.0359 0.0378 0.0333 0.0378 7,600 +0.00(+1.89%)
Nov 04, 2022 0.0370 0.0420 0.0337 0.0371 187,964 +0.00(+10.75%)
Nov 03, 2022 0.0363 0.0393 0.0335 0.0335 141,600 -0.00(-5.63%)
Nov 02, 2022 0.0374 0.0380 0.0349 0.0355 347,541 +0.00(+10.94%)
Nov 01, 2022 0.0270 0.0323 0.0270 0.0320 5,900 -0.00(-0.93%)
Oct 31, 2022 0.0348 0.0348 0.0323 0.0323 27,100 -0.00(-4.15%)
Oct 28, 2022 0.0381 0.0381 0.0324 0.0337 167,400 -0.00(-11.55%)
Oct 27, 2022 0.0354 0.0400 0.0352 0.0381 61,790 +0.00(+2.97%)
Oct 26, 2022 0.0369 0.0380 0.0360 0.0370 55,600 -0.00(-4.64%)
Oct 25, 2022 0.0381 0.0410 0.0381 0.0388 93,739 +0.00(+1.84%)
Oct 24, 2022 0.0365 0.0381 0.0346 0.0381 41,100 +0.00(+3.81%)
Oct 21, 2022 0.0367 0.0367 0.0367 0.0367 25,000 +0.00(+0.55%)
Oct 20, 2022 0.0371 0.0371 0.0350 0.0365 247,373 -0.00(-0.82%)
Oct 19, 2022 0.0350 0.0369 0.0350 0.0368 93,350 +0.01(+30.96%)
Oct 18, 2022 0.0350 0.0350 0.0281 0.0281 119,700 -0.01(-16.12%)
Oct 17, 2022 0.0335 0.0339 0.0285 0.0335 149,300 +0.00(+13.56%)
Oct 14, 2022 0.0295 0.0295 0.0289 0.0295 134,040 -0.00(-11.68%)
Oct 13, 2022 0.0334 0.0334 0.0330 0.0334 231,030 +0.00(+5.36%)
Oct 12, 2022 0.0316 0.0333 0.0316 0.0317 17,400 +0.00(+5.67%)
Oct 11, 2022 0.0330 0.0330 0.0300 0.0300 114,250 -0.00(-6.54%)
Oct 10, 2022 0.0321 0.0321 0.0321 0.0321 4,200 -0.00(-4.18%)
Oct 07, 2022 0.0335 0.0335 0.0335 0.0335 118,650 +0.00(+0.30%)
Oct 06, 2022 0.0350 0.0350 0.0291 0.0334 191,000 +0.00(+1.21%)
Oct 05, 2022 0.0340 0.0345 0.0329 0.0330 11,450 +0.00(+7.14%)
Oct 04, 2022 0.0318 0.0336 0.0297 0.0308 32,700 +0.00(+2.33%)
Oct 03, 2022 0.0317 0.0330 0.0301 0.0301 12,500 -0.00(-9.06%)
Sep 30, 2022 0.0342 0.0342 0.0319 0.0331 126,972 +0.00(+7.82%)
Sep 29, 2022 0.0342 0.0342 0.0307 0.0307 125,450 -0.00(-3.46%)
Sep 28, 2022 0.0328 0.0336 0.0318 0.0318 86,740 -0.00(-3.05%)
Sep 27, 2022 0.0342 0.0342 0.0310 0.0328 7,620 -0.00(-0.61%)
Sep 26, 2022 0.0327 0.0337 0.0327 0.0330 67,420 +0.00(+10.00%)
Sep 23, 2022 0.0347 0.0376 0.0300 0.0300 102,550 -0.01(-20.42%)
Sep 22, 2022 0.0339 0.0377 0.0327 0.0377 122,799 +0.00(+4.72%)
Sep 21, 2022 0.0386 0.0386 0.0297 0.0360 32,900 -0.00(-2.70%)
Sep 20, 2022 0.0375 0.0400 0.0350 0.0370 201,789 -0.00(-1.86%)
Sep 19, 2022 0.0350 0.0400 0.0350 0.0377 135,690 +0.00(+3.29%)
Sep 16, 2022 0.0375 0.0375 0.0365 0.0365 358,150 -0.00(-2.41%)
Sep 15, 2022 0.0370 0.0374 0.0370 0.0374 12,000 +0.00(+3.60%)
Sep 14, 2022 0.0386 0.0400 0.0361 0.0361 41,550 -0.00(-2.96%)
Sep 13, 2022 0.0394 0.0394 0.0372 0.0372 10,223 +0.00(+3.33%)
Sep 12, 2022 0.0334 0.0385 0.0334 0.0360 56,362 -0.00(-3.74%)
Sep 09, 2022 0.0423 0.0423 0.0360 0.0374 44,721 +0.00(+1.91%)
Sep 08, 2022 0.0367 0.0367 0.0364 0.0367 5,000 +0.00(+4.86%)
Sep 07, 2022 0.0390 0.0390 0.0318 0.0350 203,845 -0.00(-12.50%)
Sep 06, 2022 0.0450 0.0450 0.0390 0.0400 125,600 -0.00(-9.91%)
Sep 02, 2022 0.0469 0.0469 0.0423 0.0444 58,940 +0.00(+1.37%)
Sep 01, 2022 0.0390 0.0438 0.0390 0.0438 151,000 +0.00(+6.83%)
Aug 31, 2022 0.0390 0.0448 0.0390 0.0410 195,400 +0.00(+4.86%)
Aug 30, 2022 0.0400 0.0400 0.0391 0.0391 35,000 +0.00(+0.00%)
Aug 29, 2022 0.0390 0.0473 0.0390 0.0391 96,670 +0.00(+0.26%)
Aug 26, 2022 0.0403 0.0403 0.0390 0.0390 84,180 -0.00(-8.24%)
Aug 25, 2022 0.0451 0.0460 0.0425 0.0425 37,981 -0.00(-3.41%)
Aug 24, 2022 0.0480 0.0529 0.0440 0.0440 233,500 +0.00(+4.76%)
Aug 23, 2022 0.0653 0.0653 0.0420 0.0420 262,280 -0.01(-20.30%)
Aug 22, 2022 0.0400 0.0527 0.0390 0.0527 515,990 +0.01(+14.57%)
Aug 19, 2022 0.0456 0.0489 0.0439 0.0460 35,150 +0.00(+1.10%)
Aug 18, 2022 0.0456 0.0527 0.0390 0.0455 95,340 +0.00(+0.22%)
Aug 17, 2022 0.0441 0.0530 0.0390 0.0454 119,100 -0.01(-14.34%)
Aug 16, 2022 0.0530 0.0530 0.0530 0.0530 48,763 +0.01(+36.25%)
Aug 15, 2022 0.0393 0.0450 0.0389 0.0389 45,430 -0.01(-21.89%)
Aug 12, 2022 0.0452 0.0519 0.0385 0.0498 73,332 -0.00(-0.40%)
Aug 11, 2022 0.0452 0.0508 0.0452 0.0500 70,700 +0.00(+10.62%)
Aug 10, 2022 0.0450 0.0477 0.0450 0.0452 50,100 -0.00(-0.22%)
Aug 08, 2022 0.0453 0 -0.01(-11.00%)
Aug 05, 2022 0.0476 0.0535 0.0476 0.0509 151,800 +0.00(+6.93%)
Aug 04, 2022 0.0450 0.0500 0.0434 0.0476 284,750 +0.00(+8.18%)
Aug 03, 2022 0.0447 0.0447 0.0440 0.0440 60,245 -0.00(-1.57%)
Aug 02, 2022 0.0513 0.0563 0.0447 0.0447 13,380 +0.00(+5.67%)
Jul 29, 2022 0.0423 0 -0.01(-20.79%)
Jul 28, 2022 0.0529 0.0534 0.0342 0.0534 21,500 +0.00(+1.71%)
Jul 27, 2022 0.0416 0.0525 0.0416 0.0525 62,879 +0.01(+31.25%)
Jul 26, 2022 0.0408 0.0437 0.0400 0.0400 74,990 -0.00(-0.74%)
Jul 25, 2022 0.0400 0.0435 0.0339 0.0403 105,576 +0.00(+0.75%)
Jul 22, 2022 0.0360 0.0422 0.0360 0.0400 33,000 -0.00(-4.31%)
Jul 21, 2022 0.0425 0.0425 0.0418 0.0418 19,990 -0.00(-3.46%)
Jul 20, 2022 0.0433 0.0433 0.0433 0.0433 230 -0.00(-0.23%)
Jul 19, 2022 0.0500 0.0500 0.0413 0.0434 91,961 -0.00(-8.44%)
Jul 18, 2022 0.0476 0.0481 0.0474 0.0474 22,000 +0.00(+2.38%)
Jul 15, 2022 0.0474 0.0474 0.0450 0.0463 58,800 -0.00(-0.86%)
Jul 14, 2022 0.0454 0.0467 0.0454 0.0467 16,000 -0.00(-0.43%)
Jul 12, 2022 0.0469 0 -0.00(-1.88%)
Jul 08, 2022 0.0478 0 +0.00(+7.17%)
Jul 07, 2022 0.0539 0.0539 0.0446 0.0446 5,936 -0.00(-2.83%)
Jul 06, 2022 0.0447 0.0459 0.0447 0.0459 12,000 -0.00(-1.71%)
Jul 05, 2022 0.0465 0.0511 0.0443 0.0467 37,770 -0.00(-8.07%)
Jul 01, 2022 0.0516 0.0566 0.0508 0.0508 34,000 +0.00(+3.89%)
Jun 30, 2022 0.0438 0.0489 0.0438 0.0489 1,100 +0.00(+7.71%)
Jun 29, 2022 0.0448 0.0454 0.0448 0.0454 11,500 +0.00(+0.89%)
Jun 28, 2022 0.0465 0.0478 0.0450 0.0450 42,500 -0.00(-5.66%)
Jun 27, 2022 0.0503 0.0503 0.0453 0.0477 77,880 -0.00(-5.17%)
Jun 24, 2022 0.0500 0.0503 0.0476 0.0503 22,490 +0.01(+18.91%)
Jun 23, 2022 0.0600 0.0600 0.0423 0.0423 240,990 -0.01(-21.52%)
Jun 22, 2022 0.0517 0.0549 0.0500 0.0539 135,500 +0.00(+4.66%)
Jun 21, 2022 0.0520 0.0530 0.0413 0.0515 98,429 +0.00(+1.78%)
Jun 17, 2022 0.0471 0.0556 0.0471 0.0506 18,000 -0.00(-1.56%)
Jun 16, 2022 0.0500 0.0515 0.0486 0.0514 26,665 +0.00(+2.80%)
Jun 15, 2022 0.0733 0.0733 0.0456 0.0500 69,850 -0.00(-1.96%)
Jun 14, 2022 0.0518 0.0518 0.0483 0.0510 23,100 -0.00(-2.11%)
Jun 13, 2022 0.0570 0.0570 0.0521 0.0521 22,350 -0.01(-9.39%)
Jun 10, 2022 0.0600 0.0600 0.0575 0.0575 55,100 -0.00(-4.17%)
Jun 09, 2022 0.0645 0.0650 0.0600 0.0600 50,500 -0.00(-6.83%)
Jun 08, 2022 0.0644 0.0644 0.0644 0.0644 100 +0.01(+25.05%)
Jun 03, 2022 0.0515 0 -0.01(-10.12%)
May 25, 2022 0.0573 50 +0.00(+3.43%)
May 13, 2022 0.0554 0 -0.02(-26.03%)
May 05, 2022 0.0749 0 +0.00(+2.60%)
May 03, 2022 0.0730 0 +0.00(+0.00%)
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.