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 (%)
Dec 30, 2011 0.3900 0.3900 0.3750 0.3750 20,000 -0.03(-6.25%)
Dec 29, 2011 0.3800 0.4050 0.3800 0.4000 43,406 -0.01(-2.44%)
Dec 28, 2011 0.3950 0.4100 0.3800 0.4100 42,500 +0.01(+3.80%)
Dec 23, 2011 0.3900 0.3950 0.3950 0.3950 21,000 +0.03(+6.76%)
Dec 21, 2011 0.3550 0.3800 0.3500 0.3700 391,000 +0.02(+4.23%)
Dec 20, 2011 0.3700 0.3700 0.3500 0.3550 142,006 +0.00(+0.00%)
Dec 19, 2011 0.3550 0.3550 0.3550 0.3550 16,580 -0.02(-4.05%)
Dec 16, 2011 0.3700 0.3800 0.3700 0.3700 13,000 +0.01(+2.78%)
Dec 15, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 14, 2011 0.4000 0.4000 0.3600 0.3600 68,100 -0.03(-7.69%)
Dec 13, 2011 0.3950 0.4000 0.3900 0.3900 48,900 -0.01(-2.50%)
Dec 12, 2011 0.4100 0.4100 0.4000 0.4000 30,000 -0.01(-2.44%)
Dec 09, 2011 0.4300 0.4300 0.4100 0.4100 64,000 -0.01(-2.38%)
Dec 08, 2011 0.4250 0.4250 0.4200 0.4200 92,400 -0.01(-1.18%)
Dec 07, 2011 0.4250 0.4300 0.4250 0.4250 30,000 -0.01(-1.16%)
Dec 06, 2011 0.4900 0.4900 0.4300 0.4300 15,500 +0.00(+0.00%)
Dec 05, 2011 0.4500 0.4500 0.4300 0.4300 44,100 -0.04(-7.53%)
Dec 02, 2011 0.5000 0.5000 0.4400 0.4650 47,000 +0.02(+3.33%)
Dec 01, 2011 0.4250 0.4500 0.4250 0.4500 54,000 +0.05(+13.92%)
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%)
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.