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

Rock Tech Lithium Inc (TSV: RCK )

1.690 -0.310 (-15.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 31, 2022 5.250 5.250 4.780 4.780 20,259 -0.37(-7.18%)
May 30, 2022 5.080 5.240 5.040 5.150 5,211 +0.22(+4.46%)
May 27, 2022 5.000 5.030 4.830 4.930 21,328 -0.01(-0.20%)
May 26, 2022 4.890 4.940 4.790 4.940 3,830 +0.17(+3.56%)
May 25, 2022 5.130 5.130 4.710 4.770 15,317 -0.23(-4.60%)
May 24, 2022 4.890 5.030 4.630 5.000 27,011 +0.25(+5.26%)
May 20, 2022 4.750 0 -0.08(-1.66%)
May 19, 2022 4.610 4.830 4.520 4.830 21,134 +0.19(+4.09%)
May 18, 2022 4.990 5.000 4.640 4.640 14,622 -0.23(-4.72%)
May 17, 2022 4.930 4.970 4.870 4.870 9,804 -0.10(-2.01%)
May 16, 2022 4.600 4.970 4.590 4.970 35,263 +0.32(+6.88%)
May 13, 2022 4.330 4.760 4.330 4.650 30,099 +0.34(+7.89%)
May 12, 2022 4.440 4.440 4.190 4.310 31,398 -0.09(-2.05%)
May 11, 2022 4.500 4.500 4.300 4.400 21,343 +0.15(+3.53%)
May 10, 2022 4.410 5.060 4.250 4.250 317,965 +0.01(+0.24%)
May 09, 2022 4.660 4.660 4.120 4.240 26,401 -0.42(-9.01%)
May 06, 2022 4.760 4.900 4.650 4.660 14,915 -0.24(-4.90%)
May 05, 2022 5.000 5.000 4.840 4.900 28,816 -0.10(-2.00%)
May 04, 2022 4.900 5.100 4.900 5.000 34,201 +0.08(+1.63%)
May 03, 2022 4.880 4.980 4.750 4.920 12,504 +0.05(+1.03%)
May 02, 2022 4.900 5.120 4.700 4.870 73,828 -0.08(-1.62%)
Apr 29, 2022 5.060 5.060 4.880 4.950 14,579 -0.04(-0.80%)
Apr 28, 2022 5.210 5.210 4.900 4.990 67,650 -0.31(-5.85%)
Apr 27, 2022 4.850 5.300 4.840 5.300 87,557 +0.38(+7.72%)
Apr 26, 2022 5.190 5.190 4.690 4.920 21,982 -0.16(-3.15%)
Apr 25, 2022 5.200 5.200 4.900 5.080 32,741 +0.17(+3.46%)
Apr 22, 2022 5.110 5.400 4.750 4.910 72,765 -0.19(-3.73%)
Apr 21, 2022 5.270 5.600 4.950 5.100 63,281 -0.30(-5.56%)
Apr 20, 2022 5.500 5.520 5.100 5.400 53,744 -0.10(-1.82%)
Apr 19, 2022 5.410 5.570 5.390 5.500 13,791 -0.02(-0.36%)
Apr 18, 2022 5.560 5.560 5.280 5.520 24,136 +0.06(+1.10%)
Apr 14, 2022 5.460 0 +0.10(+1.87%)
Apr 13, 2022 5.620 5.650 5.360 5.360 30,069 -0.25(-4.46%)
Apr 12, 2022 5.580 5.630 5.350 5.610 92,710 +0.08(+1.45%)
Apr 11, 2022 5.590 5.600 5.110 5.530 70,604 -0.04(-0.72%)
Apr 08, 2022 5.520 5.720 5.490 5.570 31,306 +0.00(+0.00%)
Apr 07, 2022 5.510 5.610 5.500 5.570 16,361 -0.13(-2.28%)
Apr 06, 2022 5.700 5.700 5.500 5.700 37,739 -0.04(-0.70%)
Apr 05, 2022 5.800 5.850 5.710 5.740 18,791 -0.07(-1.20%)
Apr 04, 2022 5.900 6.010 5.800 5.810 36,020 -0.09(-1.53%)
Apr 01, 2022 5.910 5.950 5.800 5.900 43,155 +0.00(+0.00%)
Mar 31, 2022 5.990 6.050 5.800 5.900 35,682 +0.00(+0.00%)
Mar 30, 2022 5.930 5.980 5.800 5.900 28,929 +0.10(+1.72%)
Mar 29, 2022 6.020 6.170 5.700 5.800 80,027 -0.04(-0.68%)
Mar 28, 2022 6.000 6.110 5.710 5.840 114,426 -0.17(-2.83%)
Mar 25, 2022 5.890 6.060 5.870 6.010 35,002 +0.15(+2.56%)
Mar 24, 2022 6.000 6.340 5.840 5.860 99,796 -0.38(-6.09%)
Mar 23, 2022 5.930 6.270 5.820 6.240 349,213 +0.82(+15.13%)
Mar 22, 2022 4.660 5.460 4.570 5.420 63,447 +0.85(+18.60%)
Mar 21, 2022 4.780 4.780 4.570 4.570 20,567 +0.00(+0.00%)
Mar 18, 2022 4.600 4.620 4.560 4.570 3,236 -0.11(-2.35%)
Mar 17, 2022 4.740 4.760 4.610 4.680 30,969 -0.01(-0.21%)
Mar 16, 2022 4.500 4.750 4.500 4.690 34,518 +0.29(+6.59%)
Mar 15, 2022 4.470 4.530 4.270 4.400 26,361 -0.07(-1.57%)
Mar 14, 2022 4.610 4.700 4.470 4.470 32,197 -0.09(-1.97%)
Mar 11, 2022 4.560 4.620 4.550 4.560 16,424 +0.04(+0.88%)
Mar 10, 2022 4.530 4.590 4.520 4.520 9,325 -0.10(-2.16%)
Mar 09, 2022 4.780 4.820 4.560 4.620 34,228 +0.02(+0.43%)
Mar 08, 2022 4.300 4.610 4.250 4.600 26,924 +0.41(+9.79%)
Mar 07, 2022 4.210 4.250 4.120 4.190 18,712 -0.13(-3.01%)
Mar 04, 2022 4.450 4.450 4.170 4.320 54,085 -0.22(-4.85%)
Mar 03, 2022 4.490 4.590 4.490 4.540 2,331 -0.12(-2.58%)
Mar 02, 2022 4.680 4.700 4.480 4.660 25,804 -0.06(-1.27%)
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.