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

Rock Tech Lithium Inc (TSV: RCK )

1.690 -0.310 (-15.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 29, 2021 8.050 8.140 7.630 7.900 61,355 -0.07(-0.88%)
Oct 28, 2021 7.600 8.010 7.440 7.970 62,554 +0.56(+7.56%)
Oct 27, 2021 7.930 7.930 7.310 7.410 136,182 -0.73(-8.97%)
Oct 26, 2021 8.580 8.140 160,191 -0.41(-4.80%)
Oct 25, 2021 8.430 8.550 8.000 8.550 149,887 +0.37(+4.52%)
Oct 22, 2021 8.220 8.310 7.650 8.180 133,948 -0.37(-4.33%)
Oct 21, 2021 8.660 8.670 8.200 8.550 90,208 -0.31(-3.50%)
Oct 20, 2021 8.800 8.950 7.790 8.860 630,883 -0.46(-4.94%)
Oct 19, 2021 8.340 9.380 8.250 9.320 481,681 +1.42(+17.97%)
Oct 18, 2021 7.910 8.580 7.280 7.900 518,210 -0.75(-8.67%)
Oct 15, 2021 7.310 8.700 7.260 8.650 513,513 +1.91(+28.34%)
Oct 14, 2021 6.210 6.740 6.210 6.740 215,529 +0.57(+9.24%)
Oct 13, 2021 5.900 6.180 5.810 6.170 190,781 +0.35(+6.01%)
Oct 12, 2021 5.810 6.150 5.510 5.820 964,653 +1.02(+21.25%)
Oct 08, 2021 4.800 4.800 4.800 0 +0.26(+5.73%)
Oct 07, 2021 4.200 4.700 4.200 4.540 11,155 +0.23(+5.34%)
Oct 06, 2021 4.290 4.330 4.160 4.310 40,826 -0.19(-4.22%)
Oct 05, 2021 4.650 4.650 4.260 4.500 22,557 -0.18(-3.85%)
Oct 04, 2021 4.770 4.830 4.660 4.680 22,318 -0.09(-1.89%)
Oct 01, 2021 4.900 4.930 4.770 4.770 18,242 -0.14(-2.85%)
Sep 30, 2021 4.900 4.930 4.880 4.910 41,004 -0.09(-1.80%)
Sep 29, 2021 5.050 5.150 4.990 5.000 11,641 -0.18(-3.47%)
Sep 28, 2021 4.990 5.190 4.990 5.180 10,040 +0.18(+3.60%)
Sep 27, 2021 5.100 5.100 5.000 5.000 7,221 -0.06(-1.19%)
Sep 24, 2021 5.010 5.110 5.010 5.060 17,573 -0.05(-0.98%)
Sep 23, 2021 5.110 5.220 5.000 5.110 23,708 +0.12(+2.40%)
Sep 22, 2021 5.160 5.220 4.990 4.990 7,370 +0.01(+0.20%)
Sep 21, 2021 5.190 5.190 4.980 4.980 18,879 -0.03(-0.60%)
Sep 20, 2021 5.110 5.280 5.000 5.010 62,676 -0.39(-7.22%)
Sep 17, 2021 5.190 5.400 5.190 5.400 5,874 +0.16(+3.05%)
Sep 16, 2021 5.300 5.400 5.240 5.240 11,744 -0.15(-2.78%)
Sep 15, 2021 5.210 5.390 5.180 5.390 22,029 +0.22(+4.26%)
Sep 14, 2021 5.210 5.210 5.160 5.170 861 -0.06(-1.15%)
Sep 13, 2021 5.250 5.250 5.180 5.230 6,546 -0.01(-0.19%)
Sep 10, 2021 5.390 5.390 5.200 5.240 29,375 -0.12(-2.24%)
Sep 09, 2021 5.400 5.430 5.360 5.360 17,253 -0.02(-0.37%)
Sep 08, 2021 5.230 5.400 5.230 5.380 48,990 +0.10(+1.89%)
Sep 07, 2021 5.250 5.290 5.190 5.280 43,128 +0.14(+2.72%)
Sep 03, 2021 5.140 5.140 5.140 0 +0.00(+0.00%)
Sep 02, 2021 5.110 5.170 5.110 5.140 13,489 +0.01(+0.19%)
Sep 01, 2021 5.110 5.170 5.070 5.130 15,448 +0.08(+1.58%)
Aug 31, 2021 5.200 5.210 5.040 5.050 10,259 -0.17(-3.26%)
Aug 30, 2021 5.200 5.230 5.150 5.220 36,351 +0.07(+1.36%)
Aug 27, 2021 5.140 5.150 5.140 5.150 8,026 +0.09(+1.78%)
Aug 26, 2021 5.200 5.200 5.050 5.060 9,589 -0.04(-0.78%)
Aug 25, 2021 5.120 5.120 5.070 5.100 10,182 -0.10(-1.92%)
Aug 24, 2021 5.150 5.200 5.150 5.200 51,291 +0.05(+0.97%)
Aug 23, 2021 5.130 5.300 5.130 5.150 12,000 +0.06(+1.18%)
Aug 20, 2021 5.080 5.250 5.080 5.090 24,699 +0.03(+0.59%)
Aug 19, 2021 5.000 5.090 5.000 5.060 43,099 -0.03(-0.59%)
Aug 18, 2021 5.290 5.290 5.040 5.090 41,730 -0.20(-3.78%)
Aug 17, 2021 5.380 5.420 5.250 5.290 27,827 -0.29(-5.20%)
Aug 16, 2021 5.620 5.620 5.400 5.580 35,923 -0.02(-0.36%)
Aug 13, 2021 5.650 5.650 5.410 5.600 12,814 -0.06(-1.06%)
Aug 12, 2021 5.700 5.750 5.500 5.660 33,166 -0.14(-2.41%)
Aug 11, 2021 5.840 5.880 5.540 5.800 63,341 +0.00(+0.00%)
Aug 10, 2021 5.850 5.880 5.100 5.800 64,864 -0.16(-2.68%)
Aug 09, 2021 5.690 5.970 5.670 5.960 86,766 +0.42(+7.58%)
Aug 06, 2021 5.260 5.540 5.250 5.540 93,178 +0.38(+7.36%)
Aug 05, 2021 5.250 5.250 5.120 5.160 49,682 -0.04(-0.77%)
Aug 04, 2021 5.120 5.250 5.120 5.200 98,868 +0.11(+2.16%)
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.