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

Rockhaven Resources (TSV: RK )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 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 (%)
Nov 30, 2011 0.4250 0.4300 0.3950 0.3950 59,500 +0.02(+3.95%)
Nov 29, 2011 0.3850 0.4000 0.3800 0.3800 59,800 -0.04(-9.52%)
Nov 28, 2011 0.4150 0.4250 0.4000 0.4200 50,200 -0.03(-6.67%)
Nov 25, 2011 0.4600 0.4600 0.4300 0.4500 41,500 -0.01(-2.17%)
Nov 24, 2011 0.4500 0.4600 0.4500 0.4600 30,500 +0.02(+4.55%)
Nov 23, 2011 0.4550 0.4550 0.4400 0.4400 57,000 -0.03(-5.38%)
Nov 22, 2011 0.5000 0.5000 0.4650 0.4650 19,000 -0.03(-7.00%)
Nov 21, 2011 0.5000 0.5000 0.5000 0.5000 8,600 -0.05(-9.09%)
Nov 18, 2011 0.5400 0.5500 0.5000 0.5500 83,500 +0.02(+3.77%)
Nov 17, 2011 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 16, 2011 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Nov 15, 2011 0.5300 0.5300 0.5300 0.5300 3,000 +0.00(+0.00%)
Nov 14, 2011 0.5800 0.6000 0.5300 0.5300 41,500 -0.07(-11.67%)
Nov 11, 2011 0.5700 0.6000 0.5700 0.6000 5,200 +0.05(+9.09%)
Nov 10, 2011 0.5400 0.5500 0.5400 0.5500 15,850 -0.02(-3.51%)
Nov 09, 2011 0.5900 0.5900 0.5700 0.5700 91,500 -0.03(-5.00%)
Nov 08, 2011 0.5400 0.6100 0.5400 0.6000 192,810 +0.07(+13.21%)
Nov 07, 2011 0.5500 0.5700 0.5300 0.5300 173,500 +0.02(+3.92%)
Nov 04, 2011 0.5100 0.5100 0.5000 0.5100 95,500 +0.00(+0.00%)
Nov 03, 2011 0.4850 0.5100 0.4700 0.5100 98,400 +0.04(+8.51%)
Nov 02, 2011 0.5000 0.5500 0.4700 0.4700 121,300 -0.06(-11.32%)
Nov 01, 2011 0.4900 0.5300 0.4900 0.5300 23,500 +0.03(+6.00%)
Oct 31, 2011 0.5200 0.5500 0.4800 0.5000 117,200 -0.01(-1.96%)
Oct 28, 2011 0.4750 0.5100 0.4750 0.5100 79,100 +0.05(+10.87%)
Oct 27, 2011 0.4400 0.4600 0.4350 0.4600 28,000 +0.03(+6.98%)
Oct 26, 2011 0.4550 0.4600 0.4200 0.4300 65,880 -0.04(-8.51%)
Oct 25, 2011 0.4700 0.5000 0.4500 0.4700 80,000 -0.03(-6.00%)
Oct 24, 2011 0.5000 0.5000 0.5000 0.5000 26,500 +0.03(+6.38%)
Oct 21, 2011 0.5100 0.5200 0.4700 0.4700 56,000 +0.02(+4.44%)
Oct 20, 2011 0.4600 0.4900 0.4500 0.4500 38,500 -0.01(-1.10%)
Oct 19, 2011 0.5200 0.5200 0.4550 0.4550 12,700 -0.04(-9.00%)
Oct 18, 2011 0.4500 0.5000 0.4500 0.5000 74,500 +0.05(+11.11%)
Oct 17, 2011 0.5000 0.5000 0.4500 0.4500 70,500 -0.05(-10.00%)
Oct 14, 2011 0.4950 0.5000 0.4500 0.5000 107,273 +0.02(+3.09%)
Oct 13, 2011 0.4850 0.4950 0.4450 0.4850 41,250 -0.02(-3.00%)
Oct 12, 2011 0.5300 0.6100 0.5000 0.5000 141,500 +0.02(+4.17%)
Oct 11, 2011 0.4850 0.4850 0.4800 0.4800 17,500 -0.02(-4.00%)
Oct 07, 2011 0.4900 0.5000 0.4400 0.5000 68,800 -0.01(-1.96%)
Oct 06, 2011 0.4800 0.5100 0.4800 0.5100 62,726 +0.06(+13.33%)
Oct 05, 2011 0.4600 0.4850 0.4500 0.4500 62,500 +0.00(+0.00%)
Oct 04, 2011 0.4000 0.4650 0.3300 0.4500 165,077 +0.05(+12.50%)
Oct 03, 2011 0.4500 0.4500 0.4000 0.4000 282,500 -0.05(-11.11%)
Sep 30, 2011 0.4250 0.4500 0.4200 0.4500 117,500 +0.00(+0.00%)
Sep 29, 2011 0.4600 0.4900 0.4300 0.4500 329,175 +0.02(+3.45%)
Sep 28, 2011 0.5600 0.5700 0.4350 0.4350 130,600 -0.13(-23.68%)
Sep 27, 2011 0.5900 0.6400 0.5700 0.5700 117,945 +0.02(+3.64%)
Sep 26, 2011 0.5900 0.6100 0.5500 0.5500 39,855 -0.07(-11.29%)
Sep 23, 2011 0.6700 0.6700 0.6100 0.6200 39,015 -0.08(-11.43%)
Sep 22, 2011 0.6900 0.7200 0.6400 0.7000 100,047 -0.03(-4.11%)
Sep 21, 2011 0.7600 0.7900 0.7300 0.7300 148,944 -0.02(-2.67%)
Sep 20, 2011 0.8300 0.8300 0.7500 0.7500 154,400 -0.07(-8.54%)
Sep 19, 2011 0.8600 0.9000 0.8200 0.8200 45,700 -0.06(-6.82%)
Sep 16, 2011 0.8600 0.9000 0.8200 0.8800 114,665 +0.08(+10.00%)
Sep 15, 2011 0.9200 0.9300 0.7800 0.8000 189,675 -0.15(-15.79%)
Sep 14, 2011 1.040 1.040 0.9500 0.9500 25,500 -0.09(-8.65%)
Sep 13, 2011 1.010 1.040 1.010 1.040 800 -0.01(-0.95%)
Sep 12, 2011 1.000 1.050 0.9500 1.050 8,500 +0.00(+0.00%)
Sep 09, 2011 1.080 1.080 1.030 1.050 16,500 +0.01(+0.96%)
Sep 08, 2011 1.080 1.080 1.010 1.040 28,200 -0.04(-3.70%)
Sep 07, 2011 1.130 1.130 1.010 1.080 56,300 +0.02(+1.89%)
Sep 06, 2011 1.120 1.120 1.050 1.060 23,480 -0.01(-0.93%)
Sep 02, 2011 1.150 1.190 1.070 1.070 63,400 -0.08(-6.96%)
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.