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, 2017 1.640 1.640 1.600 1.640 12,090 +0.01(+0.61%)
Oct 30, 2017 1.490 1.650 1.490 1.630 116,328 +0.14(+9.40%)
Oct 27, 2017 1.600 1.600 1.400 1.490 85,425 -0.11(-6.88%)
Oct 26, 2017 1.770 1.780 1.590 1.600 180,971 -0.13(-7.51%)
Oct 25, 2017 1.840 1.890 1.680 1.730 274,313 -0.07(-3.89%)
Oct 24, 2017 1.640 1.800 1.600 1.800 100,841 +0.21(+13.21%)
Oct 23, 2017 1.540 1.590 1.470 1.590 57,055 -0.05(-3.05%)
Oct 20, 2017 1.410 1.640 1.400 1.640 40,690 +0.24(+17.14%)
Oct 19, 2017 1.450 1.480 1.300 1.400 60,855 -0.05(-3.45%)
Oct 18, 2017 1.400 1.500 1.400 1.450 22,450 +0.04(+2.84%)
Oct 17, 2017 1.410 1.410 1.390 1.410 7,500 +0.00(+0.00%)
Oct 16, 2017 1.400 1.410 1.380 1.410 25,350 +0.04(+2.92%)
Oct 13, 2017 1.370 1.380 1.350 1.370 13,886 +0.00(+0.00%)
Oct 12, 2017 1.330 1.500 1.330 1.370 30,500 +0.01(+0.74%)
Oct 11, 2017 1.370 1.390 1.350 1.360 16,000 +0.01(+0.74%)
Oct 10, 2017 1.460 1.460 1.300 1.350 22,009 -0.05(-3.57%)
Oct 06, 2017 1.350 1.500 1.250 1.400 23,200 -0.02(-1.41%)
Oct 05, 2017 1.370 1.420 1.350 1.420 102,100 +0.05(+3.65%)
Oct 04, 2017 1.340 1.380 1.280 1.370 161,448 +0.02(+1.48%)
Oct 03, 2017 1.300 1.420 1.300 1.350 16,500 +0.05(+3.85%)
Oct 02, 2017 1.250 1.310 1.250 1.300 32,418 +0.05(+4.00%)
Sep 29, 2017 1.180 1.250 1.180 1.250 29,800 +0.08(+6.84%)
Sep 28, 2017 1.180 1.200 1.110 1.170 46,750 +0.00(+0.00%)
Sep 27, 2017 1.130 1.170 1.130 1.170 6,700 -0.02(-1.68%)
Sep 26, 2017 1.240 1.240 1.150 1.190 24,150 -0.07(-5.56%)
Sep 25, 2017 2.100 2.100 1.190 1.260 26,850 +0.06(+5.00%)
Sep 22, 2017 1.200 1.200 1.200 1.200 6,200 +0.00(+0.00%)
Sep 21, 2017 1.200 1.200 1.200 1.200 6,500 +0.00(+0.00%)
Sep 20, 2017 1.130 1.210 1.130 1.200 41,000 +0.02(+1.69%)
Sep 19, 2017 1.170 1.180 1.160 1.180 6,575 +0.00(+0.00%)
Sep 18, 2017 1.160 1.180 1.130 1.180 21,435 +0.03(+2.61%)
Sep 15, 2017 1.110 1.180 1.110 1.150 45,850 +0.01(+0.88%)
Sep 14, 2017 1.120 1.150 1.100 1.140 12,350 +0.02(+1.79%)
Sep 13, 2017 1.140 1.140 1.120 1.120 14,600 -0.02(-1.75%)
Sep 12, 2017 1.100 1.140 1.100 1.140 32,000 +0.03(+2.70%)
Sep 11, 2017 1.160 1.160 1.110 1.110 12,390 -0.03(-2.63%)
Sep 08, 2017 1.100 1.140 1.100 1.140 21,365 +0.06(+5.56%)
Sep 07, 2017 1.060 1.090 1.060 1.080 16,630 +0.02(+1.89%)
Sep 06, 2017 1.050 1.060 1.050 1.060 2,361 +0.06(+6.00%)
Sep 05, 2017 1.050 1.050 1.000 1.000 2,400 +0.03(+3.09%)
Sep 01, 2017 0.9700 0.9700 0.9700 0.9700 418 -0.03(-3.00%)
Aug 31, 2017 1.040 1.050 1.000 1.000 4,250 +0.00(+0.00%)
Aug 30, 2017 1.080 1.080 1.000 1.000 5,950 -0.08(-7.41%)
Aug 29, 2017 1.050 1.100 0.9500 1.080 21,300 +0.04(+3.85%)
Aug 28, 2017 1.060 1.060 1.040 1.040 27,600 -0.01(-0.95%)
Aug 25, 2017 1.070 1.080 1.050 1.050 5,800 -0.03(-2.78%)
Aug 24, 2017 1.030 1.100 1.030 1.080 28,815 -0.01(-0.92%)
Aug 23, 2017 1.030 1.090 1.030 1.090 2,600 +0.04(+3.81%)
Aug 22, 2017 1.060 1.080 1.050 1.050 21,450 -0.05(-4.55%)
Aug 21, 2017 1.100 1.110 1.100 1.100 16,800 +0.02(+1.85%)
Aug 18, 2017 1.080 1.120 1.080 1.080 6,890 -0.03(-2.70%)
Aug 17, 2017 1.060 1.110 1.060 1.110 7,400 -0.01(-0.89%)
Aug 16, 2017 1.110 1.120 1.110 1.120 2,300 +0.01(+0.90%)
Aug 15, 2017 1.090 1.110 1.080 1.110 7,500 +0.04(+3.74%)
Aug 14, 2017 1.110 1.110 1.030 1.070 50,900 -0.03(-2.73%)
Aug 11, 2017 1.020 1.100 1.000 1.100 17,000 -0.01(-0.90%)
Aug 10, 2017 1.110 1.110 1.110 1.110 100 +0.00(+0.00%)
Aug 09, 2017 1.090 1.110 1.050 1.110 23,725 +0.00(+0.00%)
Aug 08, 2017 1.070 1.110 1.060 1.110 68,631 +0.04(+3.74%)
Aug 04, 2017 1.070 1.070 1.050 1.070 23,700 +0.00(+0.00%)
Aug 03, 2017 1.090 1.090 1.070 1.070 2,300 +0.04(+3.88%)
Aug 02, 2017 1.060 1.070 1.020 1.030 47,200 -0.07(-6.36%)
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.