Skip to main content

Rock Tech Lithium Inc (TSV: RCK )

1.550 -0.170 (-9.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2017 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Feb 24, 2017 0.9200 0.9200 0.9100 0.9100 12,950 +0.03(+3.41%)
Feb 23, 2017 0.9200 0.9200 0.8800 0.8800 2,005 +0.02(+2.33%)
Feb 22, 2017 0.8800 0.8800 0.8600 0.8600 32,778 -0.06(-6.52%)
Feb 21, 2017 0.9400 0.9400 0.8700 0.9200 10,688 +0.06(+6.98%)
Feb 17, 2017 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Feb 16, 2017 0.9000 0.9000 0.8900 0.9000 5,950 +0.00(+0.00%)
Feb 15, 2017 0.9400 0.9400 0.9000 0.9000 13,623 -0.06(-6.25%)
Feb 14, 2017 0.9200 0.9600 0.9200 0.9600 31,349 +0.06(+6.67%)
Feb 13, 2017 0.8500 0.9200 0.8500 0.9000 29,530 +0.03(+3.45%)
Feb 10, 2017 0.8700 0.8700 0.8700 0.8700 3,728 -0.01(-1.14%)
Feb 09, 2017 0.8800 0.8800 0.8500 0.8800 19,000 -0.01(-1.12%)
Feb 08, 2017 0.9000 0.9000 0.8900 0.8900 11,215 -0.04(-4.30%)
Feb 07, 2017 0.8600 0.9300 0.8600 0.9300 93,691 +0.08(+9.41%)
Feb 06, 2017 0.8400 0.8500 0.8400 0.8500 22,650 +0.01(+1.19%)
Feb 03, 2017 0.8500 0.8500 0.8000 0.8400 2,000 +0.00(+0.00%)
Feb 02, 2017 0.7900 0.8400 0.7900 0.8400 5,100 -0.01(-1.18%)
Feb 01, 2017 0.8000 0.8500 0.7900 0.8500 22,000 -0.02(-2.30%)
Jan 31, 2017 0.7800 0.8800 0.7800 0.8700 18,055 +0.03(+3.57%)
Jan 30, 2017 0.7800 0.8400 0.7800 0.8400 6,550 +0.04(+5.00%)
Jan 27, 2017 0.7800 0.8500 0.7500 0.8000 16,620 -0.03(-3.61%)
Jan 26, 2017 0.8300 0.8300 0.8300 0.8300 500 +0.01(+1.22%)
Jan 25, 2017 0.8300 0.8800 0.7900 0.8200 33,140 +0.00(+0.00%)
Jan 24, 2017 0.8600 0.8600 0.8200 0.8200 19,588 -0.03(-3.53%)
Jan 23, 2017 0.8500 0.8500 0.8500 0.8500 3,000 -0.04(-4.49%)
Jan 19, 2017 0.8900 0.8900 0.8900 250 +0.00(+0.00%)
Jan 18, 2017 0.9000 0.9000 0.8800 0.8900 7,088 +0.00(+0.00%)
Jan 17, 2017 0.9000 0.9000 0.8500 0.8900 7,995 -0.01(-1.11%)
Jan 16, 2017 0.8900 0.9000 0.8800 0.9000 3,000 +0.01(+1.12%)
Jan 13, 2017 0.8800 0.9200 0.8800 0.8900 13,919 +0.01(+1.14%)
Jan 12, 2017 0.8800 0.8800 0.8400 0.8800 13,474 +0.05(+6.02%)
Jan 11, 2017 0.7700 0.8300 0.7700 0.8300 8,150 +0.03(+3.75%)
Jan 10, 2017 0.8000 0.8100 0.7800 0.8000 40,312 -0.05(-5.88%)
Jan 09, 2017 0.8500 0.8900 0.8500 0.8500 7,500 +0.00(+0.00%)
Jan 06, 2017 0.8600 0.8600 0.8500 0.8500 8,100 -0.05(-5.56%)
Jan 05, 2017 0.8800 0.9300 0.8800 0.9000 7,884 +0.00(+0.00%)
Jan 04, 2017 0.9300 0.9300 0.9000 0.9000 32,000 -0.02(-2.17%)
Jan 03, 2017 0.9000 0.9200 0.9000 0.9200 6,750 +0.03(+3.37%)
Dec 29, 2016 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Dec 28, 2016 0.8500 0.9000 0.8500 0.9000 8,100 +0.04(+4.65%)
Dec 23, 2016 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Dec 22, 2016 0.8100 0.8800 0.8100 0.8800 13,100 +0.06(+7.32%)
Dec 21, 2016 0.8400 0.8400 0.8200 0.8200 3,000 -0.06(-6.82%)
Dec 20, 2016 0.8200 0.8800 0.7600 0.8800 22,150 +0.06(+7.32%)
Dec 19, 2016 0.8000 0.8300 0.8000 0.8200 23,700 -0.01(-1.20%)
Dec 16, 2016 0.8300 0.8300 0.8000 0.8300 30,500 -0.03(-3.49%)
Dec 15, 2016 0.8300 0.8600 0.8200 0.8600 31,599 -0.04(-4.44%)
Dec 14, 2016 0.8600 0.9000 0.8500 0.9000 13,630 +0.06(+7.14%)
Dec 13, 2016 0.8600 0.8700 0.8400 0.8400 18,000 -0.01(-1.18%)
Dec 12, 2016 0.8800 0.9900 0.8300 0.8500 25,510 -0.05(-5.56%)
Dec 08, 2016 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Dec 07, 2016 0.9200 0.9200 0.8800 0.8900 3,650 -0.03(-3.26%)
Dec 05, 2016 0.9200 0.9200 0.9200 25 +0.00(+0.00%)
Dec 02, 2016 0.9100 0.9300 0.8800 0.9200 7,230 -0.10(-9.80%)
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.