Skip to main content

Rock Tech Lithium Inc (OP: RCKTF )

1.070 -0.170 (-13.71%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.119 3.159 3.104 3.104 4,700 -0.12(-3.61%)
Feb 25, 2021 3.492 3.492 3.220 3.220 1,105 -0.01(-0.29%)
Feb 24, 2021 3.229 3.229 3.229 2 +0.00(+0.00%)
Feb 23, 2021 3.357 3.360 3.137 3.229 32,611 -0.21(-6.14%)
Feb 22, 2021 3.470 3.499 3.305 3.441 9,716 -0.01(-0.17%)
Feb 19, 2021 3.350 3.571 3.345 3.446 7,100 +0.01(+0.18%)
Feb 18, 2021 3.490 3.514 3.271 3.440 31,217 -0.16(-4.57%)
Feb 17, 2021 3.920 3.920 3.605 3.605 4,033 -0.33(-8.27%)
Feb 16, 2021 3.833 3.949 3.792 3.930 16,394 +0.61(+18.55%)
Feb 12, 2021 3.332 3.389 3.309 3.315 3,100 -0.08(-2.28%)
Feb 11, 2021 3.610 3.648 3.387 3.392 19,071 -0.23(-6.23%)
Feb 10, 2021 3.953 3.953 3.533 3.618 23,956 -0.38(-9.46%)
Feb 09, 2021 4.175 4.175 3.650 3.996 25,815 -0.21(-4.98%)
Feb 08, 2021 4.195 4.205 4.111 4.205 6,778 +0.01(+0.25%)
Feb 05, 2021 4.304 4.304 4.000 4.195 5,400 +0.02(+0.48%)
Feb 04, 2021 4.140 4.176 3.962 4.175 3,016 +0.03(+0.73%)
Feb 03, 2021 4.020 4.200 3.984 4.145 7,901 -0.02(-0.59%)
Feb 02, 2021 4.211 4.211 4.125 4.170 3,613 +0.04(+0.96%)
Feb 01, 2021 4.247 4.261 4.043 4.130 14,905 +0.12(+3.04%)
Jan 29, 2021 3.976 4.151 3.976 4.008 12,500 -0.45(-10.19%)
Jan 28, 2021 4.638 4.638 4.360 4.463 8,162 -0.23(-4.84%)
Jan 27, 2021 4.499 4.777 4.198 4.690 14,317 -0.15(-3.11%)
Jan 26, 2021 4.994 5.033 4.838 4.840 3,706 -0.12(-2.50%)
Jan 25, 2021 5.346 5.346 4.723 4.964 28,398 -0.14(-2.75%)
Jan 22, 2021 4.904 5.410 4.898 5.105 11,800 +0.21(+4.29%)
Jan 21, 2021 4.880 4.895 4.627 4.895 17,592 -0.15(-2.90%)
Jan 20, 2021 5.223 5.245 4.970 5.041 39,434 -0.40(-7.38%)
Jan 19, 2021 5.130 5.442 4.940 5.442 46,470 +1.61(+41.84%)
Jan 15, 2021 3.870 4.000 3.415 3.837 35,100 -0.67(-14.80%)
Jan 14, 2021 6.253 6.989 3.886 4.503 185,271 -0.35(-7.17%)
Jan 13, 2021 4.360 4.851 4.233 4.851 91,855 +1.17(+31.65%)
Jan 12, 2021 2.894 3.803 2.890 3.685 50,064 +0.79(+27.22%)
Jan 11, 2021 1.608 2.907 1.608 2.897 30,406 +1.31(+82.73%)
Jan 08, 2021 1.565 1.585 1.510 1.585 5,800 -0.01(-0.47%)
Jan 07, 2021 1.593 1.593 1.593 1.593 403 +0.01(+0.67%)
Jan 06, 2021 1.645 1.680 1.554 1.582 194,049 +0.01(+0.76%)
Jan 05, 2021 1.412 1.582 1.412 1.570 12,218 +0.22(+16.24%)
Jan 04, 2021 1.358 1.358 1.351 1.351 1,450 +0.05(+3.72%)
Dec 31, 2020 1.302 1.302 1.302 1,603 +0.05(+4.18%)
Dec 30, 2020 1.204 1.250 1.170 1.250 1,603 +0.11(+9.65%)
Dec 29, 2020 1.208 1.208 1.133 1.140 4,703 +0.24(+26.71%)
Dec 24, 2020 0.8997 0.8997 0.8997 0 +0.00(+0.00%)
Dec 23, 2020 0.9521 1.035 0.8997 0.8997 1,759 +0.05(+5.86%)
Dec 22, 2020 0.8574 0.8574 0.8499 0.8499 505 -0.03(-3.42%)
Dec 21, 2020 0.8800 0.8800 0.8800 0.8800 204 +0.01(+1.08%)
Dec 18, 2020 0.8706 0.8706 0.8706 0.8706 100 +0.00(+0.32%)
Dec 17, 2020 0.8581 0.8678 0.8581 0.8678 10,004 -0.09(-9.46%)
Dec 16, 2020 0.9585 0.9585 0.9585 3 +0.00(+0.00%)
Dec 15, 2020 0.9610 0.9610 0.9585 0.9585 1,614 -0.01(-0.94%)
Dec 14, 2020 0.9676 0.9676 0.9676 146 +0.00(+0.00%)
Dec 11, 2020 0.9661 0.9677 0.9661 0.9676 1,300 +0.18(+22.53%)
Dec 10, 2020 0.7897 0.7897 0.7897 0.7897 1,004 -0.11(-12.68%)
Dec 09, 2020 0.9044 0.9044 0.9044 0.9044 104 -0.00(-0.46%)
Dec 08, 2020 0.9086 0.9086 0.9086 0.9086 7,036 -0.00(-0.02%)
Dec 07, 2020 0.9088 0.9088 0.9088 6 +0.00(+0.00%)
Dec 04, 2020 0.9158 0.9158 0.9084 0.9088 2,100 +0.02(+2.39%)
Dec 03, 2020 0.8876 0.8876 0.8876 0.8876 1,006 +0.04(+5.17%)
Dec 02, 2020 0.8440 0.8440 0.8440 6 +0.00(+0.00%)
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.