Skip to main content

Rock Tech Lithium Inc (OP: RCKTF )

1.200 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.850 3.850 3.687 3.710 1,300 +0.00(+0.00%)
Apr 29, 2021 3.650 3.748 3.600 3.710 4,181 +0.25(+7.23%)
Apr 28, 2021 3.670 3.680 3.440 3.460 15,196 -0.21(-5.72%)
Apr 27, 2021 3.720 3.720 3.605 3.670 3,502 -0.06(-1.61%)
Apr 26, 2021 3.780 3.900 3.645 3.730 14,401 +0.15(+4.09%)
Apr 23, 2021 3.690 3.690 3.570 3.583 2,600 -0.11(-2.89%)
Apr 22, 2021 3.690 3.880 3.600 3.690 2,264 +0.09(+2.50%)
Apr 21, 2021 3.655 3.655 3.600 3.600 2,059 -0.06(-1.69%)
Apr 20, 2021 3.830 3.830 3.662 3.662 1,534 -0.18(-4.64%)
Apr 19, 2021 3.751 3.840 3.710 3.840 2,734 +0.18(+4.90%)
Apr 16, 2021 3.870 3.870 3.661 3.661 18,700 -0.10(-2.64%)
Apr 15, 2021 3.911 3.911 3.750 3.760 1,350 -0.17(-4.33%)
Apr 14, 2021 3.893 3.930 3.893 3.930 850 -0.10(-2.48%)
Apr 13, 2021 3.980 4.051 3.980 4.030 4,283 +0.04(+1.00%)
Apr 12, 2021 3.995 4.052 3.990 3.990 3,124 -0.10(-2.56%)
Apr 09, 2021 4.070 4.122 4.030 4.095 3,100 +0.04(+1.11%)
Apr 08, 2021 3.970 4.054 3.970 4.050 3,410 +0.07(+1.76%)
Apr 07, 2021 3.869 3.980 3.869 3.980 2,047 -0.01(-0.25%)
Apr 06, 2021 4.010 4.034 3.990 3.990 1,188 +0.09(+2.31%)
Apr 05, 2021 3.901 3.960 3.770 3.900 5,352 -0.19(-4.65%)
Apr 01, 2021 3.620 4.090 3.620 4.090 5,300 +0.47(+12.91%)
Mar 31, 2021 3.550 3.622 3.270 3.622 45,465 +0.02(+0.62%)
Mar 30, 2021 3.631 3.640 3.508 3.600 6,029 -0.20(-5.30%)
Mar 29, 2021 3.497 4.110 3.497 3.802 15,237 +0.26(+7.23%)
Mar 26, 2021 3.790 3.790 3.545 3.545 2,500 -0.01(-0.25%)
Mar 25, 2021 3.500 4.130 3.250 3.554 7,702 +0.10(+3.02%)
Mar 24, 2021 3.880 4.950 3.340 3.450 15,375 -0.53(-13.26%)
Mar 23, 2021 4.000 4.950 3.891 3.977 13,963 -0.16(-3.86%)
Mar 22, 2021 4.200 7.000 4.120 4.137 18,187 -0.06(-1.46%)
Mar 19, 2021 4.138 4.198 3.970 4.198 4,500 +0.00(+0.07%)
Mar 18, 2021 4.190 4.490 4.000 4.196 5,844 +0.01(+0.33%)
Mar 17, 2021 3.875 4.200 3.742 4.182 18,066 +0.38(+10.05%)
Mar 16, 2021 3.361 4.000 3.361 3.800 38,828 +0.51(+15.56%)
Mar 15, 2021 3.250 3.329 3.194 3.288 9,373 +0.11(+3.41%)
Mar 12, 2021 3.207 3.210 3.131 3.180 5,100 -0.05(-1.40%)
Mar 11, 2021 2.995 3.800 2.908 3.225 30,283 +0.14(+4.63%)
Mar 10, 2021 3.135 3.136 3.029 3.082 3,517 -0.02(-0.57%)
Mar 09, 2021 2.750 3.131 2.750 3.100 12,174 +0.10(+3.33%)
Mar 08, 2021 3.120 3.550 2.950 3.000 31,939 -0.12(-3.86%)
Mar 05, 2021 3.075 3.180 2.650 3.120 95,600 +0.17(+5.78%)
Mar 04, 2021 3.270 3.270 2.929 2.950 8,632 -0.35(-10.61%)
Mar 03, 2021 3.334 3.475 3.300 3.300 2,903 -0.11(-3.23%)
Mar 02, 2021 3.406 3.416 3.366 3.410 1,781 +0.16(+4.92%)
Mar 01, 2021 3.275 3.367 3.244 3.250 8,468 +0.15(+4.72%)
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%)
Dec 01, 2020 0.8443 0.8443 0.8440 0.8440 1,653 +0.08(+10.24%)
Nov 30, 2020 0.7656 0.7656 0.7656 28 +0.00(+0.00%)
Nov 27, 2020 0.7656 0.7656 0.7656 8 +0.00(+0.00%)
Nov 25, 2020 0.7656 0.7656 0.7656 8 +0.00(+0.00%)
Nov 24, 2020 0.7656 0.7656 0.7656 0.7656 17,503 +0.07(+9.37%)
Nov 23, 2020 0.7000 0.7000 0.7000 8 +0.00(+0.00%)
Nov 20, 2020 0.7000 0.7000 0.7000 0.7000 400 +0.01(+1.29%)
Nov 19, 2020 0.6911 0.6911 0.6911 6 +0.00(+0.00%)
Nov 18, 2020 0.6911 0.6911 0.6911 6 +0.00(+0.00%)
Nov 17, 2020 0.6911 0.6911 0.6911 0.6911 1,005 -0.01(-1.23%)
Nov 16, 2020 0.7148 0.7148 0.6997 0.6997 1,160 -0.01(-1.38%)
Nov 13, 2020 0.7095 0.7095 0.7095 0.7095 100 +0.03(+3.93%)
Nov 12, 2020 0.6827 0.6827 0.6827 0.6827 5,000 +0.02(+2.34%)
Nov 11, 2020 0.6671 0.6671 0.6671 10 +0.00(+0.00%)
Nov 10, 2020 0.6671 0.6671 0.6671 8 +0.00(+0.00%)
Nov 09, 2020 0.6671 0.6671 0.6671 0.6671 208 -0.10(-12.56%)
Nov 06, 2020 0.7629 0.7629 0.7629 0.7629 200 +0.11(+16.07%)
Nov 05, 2020 0.6573 0.6573 0.6573 10 +0.00(+0.00%)
Nov 04, 2020 0.6573 0.6573 0.6573 10 +0.00(+0.00%)
Nov 03, 2020 0.6573 0.6573 0.6573 5 +0.00(+0.00%)
Nov 02, 2020 0.6573 0.6573 0.6573 12 +0.00(+0.00%)
Oct 30, 2020 0.6573 0.6573 0.6573 8 +0.00(+0.00%)
Oct 29, 2020 0.6573 0.6573 0.6573 5 +0.00(+0.00%)
Oct 28, 2020 0.6573 0.6573 0.6573 5 +0.00(+0.00%)
Oct 27, 2020 0.6573 0.6573 0.6573 0.6573 6,010 -0.14(-17.33%)
Oct 26, 2020 0.7951 0.7951 0.7951 8 +0.00(+0.00%)
Oct 23, 2020 0.7951 0.7951 0.7951 8 +0.00(+0.00%)
Oct 22, 2020 0.7951 0.7951 0.7951 20 +0.00(+0.00%)
Oct 21, 2020 0.7951 0.7951 0.7951 8 +0.00(+0.00%)
Oct 20, 2020 0.7951 0.7951 0.7951 8 +0.00(+0.00%)
Oct 19, 2020 0.7951 0.7951 0.7951 10 +0.00(+0.00%)
Oct 16, 2020 0.7951 0.7951 0.7951 10 +0.00(+0.00%)
Oct 15, 2020 0.7951 0.7951 0.7951 33 +0.00(+0.00%)
Oct 14, 2020 0.7951 0.7951 0.7951 0.7951 1,510 +0.05(+6.71%)
Oct 09, 2020 0.7451 0.7451 0.7451 0 +0.00(+0.00%)
Oct 08, 2020 0.7451 0.7451 0.7451 0.7451 1,002 -0.08(-9.71%)
Oct 06, 2020 0.8252 0.8252 0.8252 0 +0.00(+0.00%)
Oct 05, 2020 0.8255 0.8255 0.8252 0.8252 2,100 +0.06(+7.20%)
Oct 02, 2020 0.7698 0.7698 0.7698 0.7698 900 +0.28(+57.49%)
Sep 15, 2020 0.4888 0.4888 0.4888 0 -0.04(-7.60%)
Sep 08, 2020 0.5290 0.5290 0.5290 0 -0.00(-0.25%)
Sep 04, 2020 0.5303 0.5303 0.5303 26 +0.00(+0.00%)
Sep 03, 2020 0.5303 0.5303 0.5303 25 +0.00(+0.00%)
Sep 02, 2020 0.5303 0.5303 0.5303 0.5303 125 +0.09(+19.98%)
Aug 27, 2020 0.4420 0.4420 0.4420 0 +0.00(+0.00%)
Aug 14, 2020 0.4420 0.4420 0.4420 0 -0.05(-10.62%)
Aug 12, 2020 0.4945 0.4945 0.4945 0 +0.00(+0.30%)
Aug 06, 2020 0.4930 0.4930 0.4930 0 -0.03(-5.06%)
Aug 05, 2020 0.5193 0.5193 0.5193 25 +0.00(+0.00%)
Jul 27, 2020 0.5193 0.5193 0.5193 0 +0.10(+25.25%)
Jul 23, 2020 0.4146 0.4146 0.4146 0 -0.03(-7.56%)
Jul 16, 2020 0.4485 0.4485 0.4485 0 +0.00(+0.29%)
Jul 15, 2020 0.4472 0.4472 0.4472 0.4472 100 +0.05(+13.24%)
Jul 13, 2020 0.3949 0.3949 0.3949 0 -0.01(-1.86%)
Jul 09, 2020 0.4024 0.4024 0.4024 0 -0.04(-8.34%)
Jul 06, 2020 0.4390 0.4390 0.4390 0 -0.03(-5.94%)
Jun 30, 2020 0.4667 0.4667 0.4667 0 -0.04(-7.18%)
Jun 24, 2020 0.5028 0.5028 0.5028 0 +0.09(+23.05%)
Jun 08, 2020 0.4086 0.4086 0.4086 0 +0.05(+12.75%)
May 21, 2020 0.3624 0.3624 0.3624 0 -0.03(-7.79%)
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.