Rock Tech Lithium Inc (OP: RCKTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2018 | 1.189 | 1.189 | 1.189 | 0 | +0.02(+1.79%) | |
| May 08, 2018 | 1.168 | 1.168 | 1.168 | 0 | +0.01(+0.52%) | |
| May 07, 2018 | 1.162 | 1.162 | 1.162 | 1.162 | 23,000 | +0.06(+5.59%) |
| May 03, 2018 | 1.101 | 1.101 | 1.101 | 0 | +0.13(+13.00%) | |
| Apr 27, 2018 | 0.9740 | 0.9740 | 0.9740 | 1,000 | -0.03(-2.60%) | |
| Apr 26, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 4,400 | -0.02(-2.25%) |
| Apr 25, 2018 | 1.023 | 1.023 | 1.023 | 1.023 | 600 | -0.08(-7.00%) |
| Apr 13, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.12(+12.36%) | |
| Mar 28, 2018 | 0.9790 | 0.9790 | 0.9790 | 0 | -0.03(-3.26%) | |
| Mar 26, 2018 | 1.012 | 1.012 | 1.012 | 0 | +0.01(+0.64%) | |
| Mar 22, 2018 | 1.006 | 1.006 | 1.006 | 0 | +0.01(+0.56%) | |
| Mar 21, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 | -0.05(-5.20%) |
| Mar 20, 2018 | 1.055 | 1.055 | 1.055 | 1.055 | 500 | +0.00(+0.47%) |
| Mar 16, 2018 | 1.050 | 1.050 | 1.050 | 0 | -0.05(-4.82%) | |
| Mar 12, 2018 | 1.103 | 1.103 | 1.103 | 60 | -0.05(-4.07%) | |
| Mar 09, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | +0.03(+2.68%) |
| Mar 07, 2018 | 1.120 | 1.120 | 1.120 | 0 | -0.17(-13.45%) | |
| Feb 26, 2018 | 1.294 | 1.294 | 1.294 | 0 | +0.19(+17.69%) | |
| Feb 20, 2018 | 1.099 | 1.099 | 1.099 | 0 | +0.01(+0.96%) | |
| Feb 09, 2018 | 1.089 | 1.089 | 1.089 | 0 | -0.07(-6.30%) | |
| Feb 06, 2018 | 1.162 | 1.162 | 1.162 | 0 | -0.07(-5.89%) | |
| Feb 05, 2018 | 1.235 | 1.235 | 1.235 | 1.235 | 400 | +0.23(+23.49%) |
| Feb 02, 2018 | 1.036 | 1.047 | 1.000 | 1.000 | 4,000 | -0.23(-18.49%) |
| Jan 30, 2018 | 1.227 | 1.227 | 1.227 | 0 | -0.05(-3.69%) | |
| Jan 26, 2018 | 1.274 | 1.274 | 1.274 | 0 | +0.02(+1.43%) | |
| Jan 25, 2018 | 1.256 | 1.256 | 1.256 | 1.256 | 1,300 | -0.02(-1.25%) |
| Jan 24, 2018 | 1.272 | 1.272 | 1.272 | 1.272 | 300 | -0.01(-0.41%) |
| Jan 23, 2018 | 1.277 | 1.277 | 1.277 | 1.277 | 500 | +0.00(+0.27%) |
| Jan 22, 2018 | 1.274 | 1.308 | 1.274 | 1.274 | 5,000 | -0.05(-3.87%) |
| Jan 12, 2018 | 1.325 | 1.325 | 1.325 | 0 | -0.17(-11.55%) | |
| Jan 09, 2018 | 1.498 | 1.498 | 1.498 | 0 | +0.02(+1.36%) | |
| Jan 05, 2018 | 1.478 | 1.478 | 1.478 | 0 | -0.01(-0.81%) | |
| Jan 03, 2018 | 1.490 | 1.490 | 1.490 | 0 | +0.01(+1.02%) | |
| Dec 28, 2017 | 1.475 | 1.475 | 1.475 | 0 | +0.11(+8.07%) | |
| Dec 27, 2017 | 1.365 | 1.365 | 1.365 | 1.365 | 675 | +0.22(+19.37%) |
| Dec 19, 2017 | 1.143 | 1.143 | 1.143 | 0 | -0.10(-8.23%) | |
| Dec 15, 2017 | 1.246 | 1.246 | 1.246 | 0 | +0.07(+5.60%) | |
| Dec 14, 2017 | 1.171 | 1.180 | 1.171 | 1.180 | 2,550 | -0.11(-8.25%) |
| Dec 12, 2017 | 1.286 | 1.286 | 1.286 | 0 | +0.06(+5.15%) | |
| Dec 11, 2017 | 1.198 | 1.223 | 1.180 | 1.223 | 1,524 | -0.25(-17.25%) |
| Dec 04, 2017 | 1.478 | 1.478 | 1.478 | 10 | +0.05(+3.27%) | |
| Nov 30, 2017 | 1.431 | 1.431 | 1.431 | 0 | -0.04(-2.90%) | |
| Nov 28, 2017 | 1.474 | 1.474 | 1.474 | 0 | +0.09(+6.56%) | |
| Nov 27, 2017 | 1.383 | 1.383 | 1.383 | 1.383 | 5,000 | -0.01(-0.85%) |
| Nov 24, 2017 | 1.404 | 1.404 | 1.379 | 1.395 | 12,500 | -0.06(-4.02%) |
| Nov 22, 2017 | 1.450 | 1.459 | 1.450 | 1.454 | 5,100 | -0.06(-4.03%) |
| Nov 21, 2017 | 1.538 | 1.538 | 1.510 | 1.515 | 3,700 | -0.03(-1.90%) |
| Nov 17, 2017 | 1.544 | 1.544 | 1.544 | 0 | +0.10(+6.79%) | |
| Nov 15, 2017 | 1.446 | 1.446 | 1.446 | 0 | -0.20(-11.95%) | |
| Nov 14, 2017 | 1.657 | 1.657 | 1.642 | 1.642 | 1,000 | +0.07(+4.65%) |
| Nov 13, 2017 | 1.569 | 1.569 | 1.569 | 1.569 | 500 | +0.04(+2.29%) |
| Nov 10, 2017 | 1.534 | 1.534 | 1.534 | 1.534 | 4,000 | -0.07(-4.33%) |
| Nov 08, 2017 | 1.603 | 1.603 | 1.603 | 0 | +0.01(+0.78%) | |
| Nov 07, 2017 | 1.583 | 1.591 | 1.583 | 1.591 | 700 | +0.08(+5.64%) |
| Nov 06, 2017 | 1.491 | 1.506 | 1.491 | 1.506 | 575 | +0.02(+1.41%) |
| Nov 02, 2017 | 1.485 | 1.485 | 1.485 | 0 | +0.20(+15.99%) | |
| Nov 01, 2017 | 1.280 | 1.280 | 1.280 | 1.280 | 590 | +0.01(+1.05%) |
| Oct 30, 2017 | 1.267 | 1.267 | 1.267 | 0 | +0.03(+2.18%) | |
| Oct 26, 2017 | 1.240 | 1.240 | 1.240 | 0 | -0.12(-8.76%) | |
| Oct 25, 2017 | 1.456 | 1.456 | 1.359 | 1.359 | 4,020 | +0.15(+12.23%) |
| Oct 23, 2017 | 1.211 | 1.211 | 1.211 | 0 | +0.09(+7.72%) | |
| Oct 20, 2017 | 1.124 | 1.124 | 1.124 | 1.124 | 200 | +0.01(+0.82%) |
| Oct 19, 2017 | 1.116 | 1.123 | 1.115 | 1.115 | 4,000 | -0.01(-0.77%) |
| Oct 17, 2017 | 1.124 | 1.124 | 1.124 | 0 | -0.01(-0.44%) | |
| Oct 16, 2017 | 1.129 | 1.129 | 1.129 | 1.129 | 2,700 | -0.04(-3.78%) |
| Oct 10, 2017 | 1.173 | 1.173 | 1.173 | 0 | +0.06(+5.39%) | |
| Oct 06, 2017 | 1.113 | 1.113 | 1.113 | 50 | +0.02(+1.64%) | |
| Oct 05, 2017 | 1.097 | 1.097 | 1.095 | 1.095 | 825 | +0.05(+4.78%) |
| Oct 02, 2017 | 1.045 | 1.045 | 1.045 | 0 | -0.05(-4.74%) | |
| Sep 25, 2017 | 1.097 | 1.097 | 1.097 | 0 | +0.19(+20.89%) | |
| Sep 12, 2017 | 0.9074 | 0.9074 | 0.9074 | 0 | -0.05(-5.28%) | |
| Sep 11, 2017 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 1,500 | +0.13(+15.14%) |
| Aug 31, 2017 | 0.8320 | 0.8320 | 0.8320 | 0 | -0.06(-6.94%) | |
| Aug 18, 2017 | 0.8940 | 0.8940 | 0.8940 | 0 | +0.05(+6.05%) | |
| Aug 04, 2017 | 0.8430 | 0.8430 | 0.8430 | 0 | -0.06(-6.54%) | |
| Jul 28, 2017 | 0.9020 | 0.9020 | 0.9020 | 0 | +0.01(+1.35%) | |
| Jul 26, 2017 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.30(+50.85%) |
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.
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.
