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

Rock Tech Lithium Inc (TSV: RCK )

1.400 +0.090 (+6.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2021 4.480 4.600 4.420 4.420 23,361 -0.18(-3.91%)
Apr 29, 2021 4.440 4.600 4.440 4.600 55,216 +0.19(+4.31%)
Apr 28, 2021 4.540 4.550 4.250 4.410 48,676 -0.09(-2.00%)
Apr 27, 2021 4.610 4.610 4.490 4.500 52,815 -0.12(-2.60%)
Apr 26, 2021 4.700 4.800 4.520 4.620 41,058 +0.16(+3.59%)
Apr 23, 2021 4.700 4.700 4.410 4.460 30,769 +0.00(+0.00%)
Apr 22, 2021 4.550 4.790 4.460 4.460 31,677 -0.04(-0.89%)
Apr 21, 2021 4.640 4.640 4.500 4.500 12,423 -0.10(-2.17%)
Apr 20, 2021 4.810 4.810 4.530 4.600 16,411 -0.15(-3.16%)
Apr 19, 2021 4.650 4.810 4.650 4.750 30,969 +0.12(+2.59%)
Apr 16, 2021 4.840 4.840 4.600 4.630 9,312 -0.04(-0.86%)
Apr 15, 2021 5.030 5.030 4.650 4.670 17,941 -0.33(-6.60%)
Apr 14, 2021 5.130 5.130 5.000 5.000 5,905 -0.05(-0.99%)
Apr 13, 2021 5.110 5.110 4.980 5.050 13,993 -0.03(-0.59%)
Apr 12, 2021 4.990 5.160 4.990 5.080 17,977 +0.23(+4.74%)
Apr 09, 2021 5.100 5.170 4.850 4.850 48,376 -0.35(-6.73%)
Apr 08, 2021 5.060 5.200 4.940 5.200 66,745 +0.17(+3.38%)
Apr 07, 2021 5.080 5.080 4.870 5.030 31,866 -0.01(-0.20%)
Apr 06, 2021 5.070 5.170 5.000 5.040 51,000 +0.04(+0.80%)
Apr 05, 2021 4.700 5.000 4.700 5.000 15,470 +0.40(+8.70%)
Apr 01, 2021 4.600 4.600 4.600 0 +0.27(+6.24%)
Mar 31, 2021 4.600 4.600 4.170 4.330 43,089 -0.24(-5.25%)
Mar 30, 2021 4.600 4.600 4.440 4.570 20,536 -0.07(-1.51%)
Mar 29, 2021 4.430 4.970 4.390 4.640 46,473 +0.23(+5.22%)
Mar 26, 2021 4.640 4.650 4.410 4.410 38,201 +0.00(+0.00%)
Mar 25, 2021 4.430 4.430 4.250 4.410 13,948 -0.14(-3.08%)
Mar 24, 2021 4.870 4.880 4.130 4.550 62,367 -0.37(-7.52%)
Mar 23, 2021 4.960 5.000 4.890 4.920 57,848 -0.28(-5.38%)
Mar 22, 2021 5.250 5.280 5.070 5.200 74,100 -0.12(-2.26%)
Mar 19, 2021 5.200 5.320 5.100 5.320 85,616 +0.01(+0.19%)
Mar 18, 2021 5.050 5.310 5.020 5.310 107,179 +0.16(+3.11%)
Mar 17, 2021 5.050 5.190 4.660 5.150 207,756 +0.41(+8.65%)
Mar 16, 2021 4.130 4.950 4.130 4.740 200,244 +0.64(+15.61%)
Mar 15, 2021 4.000 4.150 4.000 4.100 94,769 +0.20(+5.13%)
Mar 12, 2021 3.920 4.020 3.900 3.900 43,102 -0.13(-3.23%)
Mar 11, 2021 3.800 4.050 3.670 4.030 65,173 +0.17(+4.40%)
Mar 10, 2021 3.810 4.000 3.810 3.860 25,580 -0.09(-2.28%)
Mar 09, 2021 3.720 3.950 3.650 3.950 57,079 +0.15(+3.95%)
Mar 08, 2021 3.950 4.000 3.750 3.800 33,472 -0.15(-3.80%)
Mar 05, 2021 3.800 4.000 3.280 3.950 147,384 +0.45(+12.86%)
Mar 04, 2021 4.120 4.200 3.000 3.500 116,719 -0.60(-14.63%)
Mar 03, 2021 4.210 4.380 4.080 4.100 105,554 -0.20(-4.65%)
Mar 02, 2021 4.240 4.440 4.200 4.300 29,367 +0.15(+3.61%)
Mar 01, 2021 4.100 4.250 4.100 4.150 38,502 +0.10(+2.47%)
Feb 26, 2021 3.930 4.050 3.890 4.050 43,709 +0.00(+0.00%)
Feb 25, 2021 4.280 4.350 4.050 4.050 28,021 -0.20(-4.71%)
Feb 24, 2021 4.100 4.300 4.100 4.250 61,049 +0.30(+7.59%)
Feb 23, 2021 4.260 4.260 3.900 3.950 90,324 -0.35(-8.14%)
Feb 22, 2021 4.480 4.480 4.160 4.300 40,783 -0.19(-4.23%)
Feb 19, 2021 4.210 4.630 4.210 4.490 115,747 +0.19(+4.42%)
Feb 18, 2021 4.610 4.610 4.170 4.300 37,166 -0.35(-7.53%)
Feb 17, 2021 4.990 4.990 4.580 4.650 71,637 -0.30(-6.06%)
Feb 16, 2021 4.850 5.000 4.760 4.950 186,569 +0.74(+17.58%)
Feb 12, 2021 4.210 4.210 4.210 0 -0.29(-6.44%)
Feb 11, 2021 4.600 4.610 4.300 4.500 83,207 -0.18(-3.85%)
Feb 10, 2021 5.000 5.000 4.460 4.680 96,332 -0.41(-8.06%)
Feb 09, 2021 5.240 5.280 4.640 5.090 119,548 -0.15(-2.86%)
Feb 08, 2021 5.500 5.500 5.150 5.240 63,967 -0.10(-1.87%)
Feb 05, 2021 5.490 5.500 5.100 5.340 67,001 -0.16(-2.91%)
Feb 04, 2021 5.300 5.500 5.050 5.500 82,307 +0.35(+6.80%)
Feb 03, 2021 5.400 5.430 5.130 5.150 60,107 -0.31(-5.68%)
Feb 02, 2021 5.440 5.460 5.270 5.460 69,175 +0.12(+2.25%)
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.