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

Rockhaven Resources (TSV: RK )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 (%)
Apr 29, 2011 1.440 1.690 1.380 1.570 745,128 +0.20(+14.60%)
Apr 28, 2011 1.290 1.450 1.270 1.370 656,049 +0.11(+8.73%)
Apr 27, 2011 1.140 1.310 1.100 1.260 2,261,916 +0.12(+10.53%)
Apr 26, 2011 1.230 1.230 1.120 1.140 31,000 -0.08(-6.56%)
Apr 25, 2011 1.280 1.300 1.190 1.220 164,039 -0.01(-0.81%)
Apr 21, 2011 1.250 1.280 1.180 1.230 262,926 +0.00(+0.00%)
Apr 20, 2011 1.140 1.230 1.140 1.230 359,600 +0.08(+6.96%)
Apr 19, 2011 1.080 1.170 1.060 1.150 251,250 +0.05(+4.55%)
Apr 18, 2011 0.9800 1.190 0.9400 1.100 442,328 +0.10(+10.00%)
Apr 15, 2011 0.8800 1.070 0.8800 1.000 830,300 +0.13(+14.94%)
Apr 14, 2011 0.8600 0.9000 0.8300 0.8700 530,639 +0.02(+2.35%)
Apr 13, 2011 0.8200 0.8500 0.8200 0.8500 68,950 +0.06(+7.59%)
Apr 12, 2011 0.8500 0.8500 0.7900 0.7900 262,500 -0.06(-7.06%)
Apr 11, 2011 0.8800 0.9000 0.8500 0.8500 109,215 +0.00(+0.00%)
Apr 08, 2011 0.8800 0.8800 0.8000 0.8500 299,400 +0.03(+3.66%)
Apr 07, 2011 0.8000 0.8800 0.7900 0.8200 414,655 +0.03(+3.80%)
Apr 06, 2011 0.7200 0.8100 0.7200 0.7900 405,953 +0.07(+9.72%)
Apr 05, 2011 0.6900 0.7200 0.6800 0.7200 159,100 +0.01(+1.41%)
Apr 04, 2011 0.7300 0.7300 0.7000 0.7100 36,000 -0.03(-4.05%)
Apr 01, 2011 0.7400 0.7500 0.7000 0.7400 72,000 +0.04(+5.71%)
Mar 31, 2011 0.7400 0.7400 0.6800 0.7000 56,317 -0.04(-5.41%)
Mar 30, 2011 0.7100 0.7400 0.7400 0.7400 62,000 +0.00(+0.00%)
Mar 29, 2011 0.7000 0.7400 0.7000 0.7400 6,700 +0.00(+0.00%)
Mar 28, 2011 0.7000 0.7400 0.7000 0.7400 4,100 -0.01(-1.33%)
Mar 25, 2011 0.7000 0.7500 0.7000 0.7500 12,900 +0.03(+4.17%)
Mar 24, 2011 0.7000 0.7200 0.7000 0.7200 35,600 -0.01(-1.37%)
Mar 23, 2011 0.7300 0.7300 0.7300 0.7300 2,500 +0.01(+1.39%)
Mar 22, 2011 0.7000 0.7300 0.7000 0.7200 6,000 -0.02(-2.70%)
Mar 21, 2011 0.7400 0.7400 0.7000 0.7400 27,725 +0.04(+5.71%)
Mar 18, 2011 0.7500 0.7500 0.5600 0.7000 101,900 -0.02(-2.78%)
Mar 17, 2011 0.7200 0.7200 0.7200 0.7200 10,000 +0.02(+2.86%)
Mar 16, 2011 0.7500 0.7500 0.7000 0.7000 71,900 -0.05(-6.67%)
Mar 15, 2011 0.7400 0.7500 0.7000 0.7500 146,700 +0.00(+0.00%)
Mar 14, 2011 0.7400 0.7600 0.7100 0.7500 34,600 +0.01(+1.35%)
Mar 11, 2011 0.7400 0.7400 0.7400 0.7400 8,125 +0.04(+5.71%)
Mar 10, 2011 0.7300 0.7400 0.7000 0.7000 56,700 -0.06(-7.89%)
Mar 09, 2011 0.7800 0.7900 0.7400 0.7600 62,996 -0.02(-2.56%)
Mar 08, 2011 0.8000 0.8300 0.7700 0.7800 117,403 -0.02(-2.50%)
Mar 07, 2011 0.7800 0.8200 0.7600 0.8000 213,545 +0.03(+3.90%)
Mar 04, 2011 0.8000 0.8000 0.7200 0.7700 70,625 +0.02(+2.67%)
Mar 03, 2011 0.7700 0.7700 0.7500 0.7500 105,900 +0.02(+2.74%)
Mar 02, 2011 0.7400 0.7500 0.7000 0.7300 233,634 +0.00(+0.00%)
Mar 01, 2011 0.7300 0.7500 0.7300 0.7300 91,200 +0.00(+0.00%)
Feb 28, 2011 0.7500 0.7500 0.7100 0.7300 196,500 +0.01(+1.39%)
Feb 25, 2011 0.7500 0.7500 0.7100 0.7200 106,970 +0.00(+0.00%)
Feb 24, 2011 0.7500 0.7500 0.7200 0.7200 81,150 -0.03(-4.00%)
Feb 23, 2011 0.7600 0.7800 0.7400 0.7500 57,525 +0.02(+2.74%)
Feb 22, 2011 0.8000 0.8000 0.7300 0.7300 242,783 -0.07(-8.75%)
Feb 18, 2011 0.7700 0.8000 0.7400 0.8000 219,145 +0.03(+3.90%)
Feb 17, 2011 0.7600 0.8000 0.7500 0.7700 70,300 +0.02(+2.67%)
Feb 16, 2011 0.7600 0.8000 0.7500 0.7500 318,736 -0.02(-2.60%)
Feb 15, 2011 0.7500 0.7700 0.7500 0.7700 151,000 +0.02(+2.67%)
Feb 14, 2011 0.8100 0.8400 0.7500 0.7500 217,978 -0.03(-3.85%)
Feb 11, 2011 0.7800 0.7800 0.7800 0.7800 13,800 -0.02(-2.50%)
Feb 10, 2011 0.8100 0.8100 0.8000 0.8000 29,600 -0.01(-1.23%)
Feb 09, 2011 0.8200 0.8700 0.8100 0.8100 124,150 +0.00(+0.00%)
Feb 08, 2011 0.8300 0.8300 0.8100 0.8100 30,500 +0.01(+1.25%)
Feb 07, 2011 0.8500 0.8900 0.8000 0.8000 150,500 -0.06(-6.98%)
Feb 04, 2011 0.7800 0.8800 0.7800 0.8600 234,000 +0.08(+10.26%)
Feb 03, 2011 0.8000 0.8000 0.7800 0.7800 22,078 +0.03(+4.00%)
Feb 02, 2011 0.7800 0.7800 0.7500 0.7500 900,400 -0.01(-1.32%)
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.