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: 1:10 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 (%)
Aug 31, 2011 1.010 1.100 1.010 1.100 12,000 +0.00(+0.00%)
Aug 30, 2011 1.050 1.100 0.9700 1.100 77,700 +0.02(+1.85%)
Aug 29, 2011 0.9000 1.080 0.9000 1.080 21,800 +0.08(+8.00%)
Aug 26, 2011 0.9700 1.000 0.9700 1.000 2,000 +0.05(+5.26%)
Aug 25, 2011 0.9500 0.9900 0.8600 0.9500 15,575 +0.00(+0.00%)
Aug 24, 2011 0.9400 0.9500 0.8900 0.9500 59,515 +0.02(+2.15%)
Aug 23, 2011 0.9000 0.9400 0.8900 0.9300 67,890 +0.03(+3.33%)
Aug 22, 2011 1.000 1.000 0.8500 0.9000 105,400 -0.10(-10.00%)
Aug 19, 2011 1.000 1.000 1.000 1.000 23,200 +0.02(+2.04%)
Aug 18, 2011 1.020 1.020 0.9000 0.9800 54,200 -0.07(-6.67%)
Aug 17, 2011 1.040 1.050 1.000 1.050 40,300 +0.07(+7.14%)
Aug 16, 2011 1.100 1.100 0.9800 0.9800 95,488 -0.08(-7.55%)
Aug 15, 2011 1.040 1.080 1.010 1.060 136,750 +0.00(+0.00%)
Aug 12, 2011 1.080 1.090 1.030 1.060 89,900 -0.04(-3.64%)
Aug 11, 2011 1.050 1.100 1.030 1.100 49,000 +0.01(+0.92%)
Aug 10, 2011 1.080 1.100 1.070 1.090 229,950 -0.01(-0.91%)
Aug 09, 2011 1.020 1.100 1.020 1.100 200,518 +0.08(+7.84%)
Aug 08, 2011 1.180 1.180 1.010 1.020 100,630 -0.17(-14.29%)
Aug 05, 2011 1.110 1.190 1.010 1.190 96,997 +0.05(+4.39%)
Aug 04, 2011 1.230 1.230 1.140 1.140 101,400 -0.10(-8.06%)
Aug 03, 2011 1.240 1.240 1.200 1.240 48,900 -0.01(-0.80%)
Aug 02, 2011 1.290 1.290 1.250 1.250 5,300 +0.00(+0.00%)
Jul 29, 2011 1.250 1.280 1.250 1.250 19,000 -0.05(-3.85%)
Jul 28, 2011 1.260 1.300 1.210 1.300 82,853 +0.04(+3.17%)
Jul 27, 2011 1.300 1.300 1.260 1.260 61,926 -0.09(-6.67%)
Jul 26, 2011 1.430 1.430 1.290 1.350 79,295 -0.09(-6.25%)
Jul 25, 2011 1.440 1.450 1.320 1.440 100,722 +0.04(+2.86%)
Jul 22, 2011 1.350 1.440 1.400 1.400 65,920 +0.03(+2.19%)
Jul 21, 2011 1.360 1.390 1.350 1.370 42,100 -0.07(-4.86%)
Jul 20, 2011 1.360 1.440 1.310 1.440 7,100 -0.01(-0.69%)
Jul 19, 2011 1.370 1.450 1.360 1.450 44,900 +0.00(+0.00%)
Jul 18, 2011 1.440 1.490 1.410 1.450 26,350 -0.03(-2.03%)
Jul 15, 2011 1.540 1.570 1.480 1.480 145,000 -0.09(-5.73%)
Jul 14, 2011 1.490 1.570 1.420 1.570 187,825 +0.07(+4.67%)
Jul 13, 2011 1.320 1.500 1.320 1.500 498,365 +0.20(+15.38%)
Jul 12, 2011 1.240 1.300 1.230 1.300 95,300 +0.06(+4.84%)
Jul 11, 2011 1.230 1.250 1.220 1.240 33,850 +0.00(+0.00%)
Jul 08, 2011 1.290 1.290 1.240 1.240 193,700 -0.04(-3.13%)
Jul 07, 2011 1.210 1.280 1.160 1.280 467,440 +0.07(+5.79%)
Jul 06, 2011 1.200 1.210 1.200 1.210 30,000 +0.00(+0.00%)
Jul 05, 2011 1.220 1.220 1.200 1.210 53,500 +0.05(+4.31%)
Jul 04, 2011 1.170 1.170 1.160 1.160 19,900 -0.01(-0.85%)
Jun 30, 2011 1.170 1.170 1.120 1.170 58,000 +0.00(+0.00%)
Jun 29, 2011 1.170 1.220 1.170 1.170 76,300 +0.01(+0.86%)
Jun 28, 2011 1.110 1.190 1.110 1.160 18,500 +0.02(+1.75%)
Jun 27, 2011 1.140 1.150 1.130 1.140 8,550 +0.02(+1.79%)
Jun 24, 2011 1.120 1.130 1.120 1.120 9,240 +0.01(+0.90%)
Jun 23, 2011 1.060 1.120 1.060 1.110 28,000 -0.08(-6.72%)
Jun 22, 2011 1.080 1.210 1.080 1.190 110,500 +0.10(+9.17%)
Jun 21, 2011 1.100 1.100 1.060 1.090 91,605 -0.02(-1.80%)
Jun 20, 2011 1.060 1.160 1.110 1.110 33,600 -0.03(-2.63%)
Jun 17, 2011 1.060 1.180 1.060 1.140 17,866 +0.05(+4.59%)
Jun 16, 2011 1.090 1.090 1.090 0 +0.00(+0.00%)
Jun 15, 2011 1.070 1.110 0.9900 1.090 40,300 +0.00(+0.00%)
Jun 14, 2011 1.120 1.160 1.090 1.090 82,000 -0.03(-2.68%)
Jun 13, 2011 1.110 1.120 1.060 1.120 66,760 -0.02(-1.75%)
Jun 10, 2011 1.160 1.200 1.140 1.140 12,500 -0.06(-5.00%)
Jun 09, 2011 1.200 1.220 1.130 1.200 45,600 +0.08(+7.14%)
Jun 08, 2011 1.180 1.230 1.120 1.120 14,600 -0.13(-10.40%)
Jun 07, 2011 1.220 1.250 1.180 1.250 11,000 -0.02(-1.57%)
Jun 06, 2011 1.330 1.330 1.240 1.270 8,400 -0.03(-2.31%)
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.