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

Rock Tech Lithium Inc (OP: RCKTF )

0.9207 UNCHANGED
Streaming Delayed Price Updated: 2:04 PM EDT, May 22, 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 22, 2024 0.9207 2,700 -0.03(-2.91%)
May 21, 2024 0.9491 0.9491 0.9483 0.9483 376 -0.07(-7.03%)
May 20, 2024 0.9591 1.020 0.9591 1.020 1,200 +0.08(+8.51%)
May 16, 2024 0.9400 164 +0.08(+9.72%)
May 15, 2024 0.8567 0.8567 0.8567 0.8567 254 -0.05(-5.13%)
May 14, 2024 0.9030 0.9030 0.9030 0.9030 408 +0.01(+1.62%)
May 13, 2024 0.8886 0.8886 0.8886 0.8886 140 +0.02(+2.35%)
May 10, 2024 0.8509 0.8682 0.8509 0.8682 1,941 +0.01(+0.86%)
May 08, 2024 0.8608 10 +0.09(+11.07%)
May 07, 2024 0.7850 0.7850 0.7750 0.7750 10,889 -0.14(-15.30%)
May 06, 2024 0.8664 1.000 0.8664 0.9150 1,013 +0.02(+1.67%)
May 02, 2024 0.9000 120 -0.00(-0.29%)
Apr 29, 2024 0.9026 70 +0.04(+4.17%)
Apr 26, 2024 0.8312 0.8665 0.8312 0.8665 1,345 +0.03(+4.15%)
Apr 24, 2024 0.8320 24 +0.02(+2.02%)
Apr 23, 2024 0.8155 0.8155 0.8155 0.8155 100 +0.02(+2.58%)
Apr 22, 2024 0.7950 0.7950 0.7950 0.7950 3,357 -0.00(-0.20%)
Apr 19, 2024 0.8005 0.8005 0.7950 0.7966 985 -0.02(-2.97%)
Apr 18, 2024 0.8210 0.8210 0.8210 0.8210 600 -0.01(-1.08%)
Apr 12, 2024 0.8300 0 -0.02(-2.27%)
Apr 11, 2024 0.8493 0.8493 0.8493 0.8493 223 +0.02(+2.78%)
Apr 09, 2024 0.8263 0 -0.01(-1.28%)
Apr 08, 2024 0.8370 0.8370 0.8370 0.8370 2,000 +0.00(+0.00%)
Apr 05, 2024 0.8370 0.8370 0.8370 0.8370 1,000 -0.04(-4.99%)
Apr 04, 2024 0.8810 0.8810 0.8810 0.8810 630 -0.02(-2.33%)
Apr 01, 2024 0.9020 0 +0.00(+0.11%)
Mar 28, 2024 0.8705 0.9233 0.8705 0.9010 44,365 +0.06(+6.79%)
Mar 27, 2024 0.8930 0.8930 0.8437 0.8437 5,220 -0.07(-7.17%)
Mar 25, 2024 0.9089 94 +0.03(+3.46%)
Mar 22, 2024 0.8877 0.8877 0.8770 0.8785 756 -0.06(-6.21%)
Mar 15, 2024 0.9367 21 -0.00(-0.04%)
Mar 13, 2024 0.9371 0 +0.00(+0.44%)
Mar 12, 2024 0.9330 0.9330 0.9330 0.9330 1,000 -0.04(-4.58%)
Mar 11, 2024 0.9687 0.9778 0.9687 0.9778 1,507 +0.06(+6.08%)
Mar 07, 2024 0.9218 7 +0.05(+5.29%)
Mar 06, 2024 0.8755 0.8755 0.8755 0.8755 1,000 +0.06(+7.56%)
Mar 04, 2024 0.8140 0 -0.02(-2.51%)
Mar 01, 2024 0.7950 0.8350 0.7950 0.8350 2,510 -0.01(-0.75%)
Feb 29, 2024 0.7720 0.8518 0.7720 0.8413 5,747 -0.00(-0.25%)
Feb 28, 2024 0.8434 0.8434 0.8434 0.8434 200 -0.00(-0.25%)
Feb 27, 2024 0.8455 0.8455 0.8455 0.8455 1,107 +0.04(+4.37%)
Feb 26, 2024 0.7936 0.8101 0.7936 0.8101 850 -0.01(-1.04%)
Feb 23, 2024 0.8186 0.8186 0.8186 0.8186 608 +0.00(+0.09%)
Feb 22, 2024 0.8331 0.8400 0.8179 0.8179 9,160 -0.04(-4.63%)
Feb 16, 2024 0.8576 0 -0.00(-0.46%)
Feb 14, 2024 0.8616 53 -0.02(-1.87%)
Feb 13, 2024 0.8850 0.8850 0.8780 0.8780 2,000 -0.04(-4.72%)
Feb 12, 2024 0.9101 0.9215 0.9101 0.9215 1,812 +0.03(+3.34%)
Feb 09, 2024 0.8299 0.8917 0.8299 0.8917 1,669 +0.12(+16.17%)
Feb 08, 2024 0.7761 0.7761 0.7676 0.7676 1,271 +0.01(+1.67%)
Feb 07, 2024 0.7550 0.7550 0.7550 0.7550 3,526 +0.01(+1.92%)
Feb 05, 2024 0.7408 51 -0.07(-8.18%)
Feb 02, 2024 0.8157 0.8157 0.8068 0.8068 2,661 -0.04(-4.69%)
Feb 01, 2024 0.8465 0.8465 0.8465 0.8465 5,000 -0.01(-0.96%)
Jan 31, 2024 0.8541 0.8547 0.8541 0.8547 796 -0.01(-1.24%)
Jan 30, 2024 0.8491 0.8654 0.8454 0.8654 1,183 +0.03(+3.04%)
Jan 29, 2024 0.8399 0.8399 0.8399 0.8399 227 +0.03(+3.69%)
Jan 25, 2024 0.8100 0 -0.02(-2.77%)
Jan 24, 2024 0.8204 0.8331 0.8204 0.8331 1,555 -0.02(-2.33%)
Jan 23, 2024 0.8530 0.8530 0.8462 0.8530 1,271 +0.01(+0.79%)
Jan 22, 2024 0.8463 0.8463 0.8463 0.8463 170 -0.04(-4.91%)
Jan 19, 2024 0.9186 0.9186 0.8900 0.8900 8,600 -0.02(-2.03%)
Jan 18, 2024 0.8642 0.9084 0.8642 0.9084 250 +0.06(+7.44%)
Jan 17, 2024 0.8455 0.8455 0.8455 0.8455 221 -0.04(-4.36%)
Jan 16, 2024 0.9200 0.9200 0.8840 0.8840 1,745 -0.04(-4.52%)
Jan 12, 2024 0.9345 0.9345 0.9258 0.9258 563 -0.02(-2.61%)
Jan 11, 2024 0.9500 0.9506 0.9500 0.9506 3,310 -0.03(-3.47%)
Jan 10, 2024 0.9811 0.9948 0.9811 0.9848 1,883 -0.04(-3.64%)
Jan 08, 2024 1.022 150 -0.02(-1.64%)
Jan 05, 2024 1.039 1.039 1.039 1.039 1,102 +0.02(+2.03%)
Jan 03, 2024 1.018 68 +0.02(+1.83%)
Jan 02, 2024 1.050 1.050 0.9930 1.000 6,361 -0.02(-1.96%)
Dec 29, 2023 1.020 1.020 1.020 1.020 751 +0.00(+0.00%)
Dec 28, 2023 1.020 1.020 1.020 1.020 1,065 -0.02(-2.39%)
Dec 27, 2023 1.030 1.100 1.030 1.045 3,525 -0.02(-1.42%)
Dec 26, 2023 0.9031 1.060 0.9031 1.060 1,800 +0.08(+8.38%)
Dec 22, 2023 0.9919 0.9919 0.9780 0.9780 2,350 -0.02(-1.69%)
Dec 21, 2023 0.9940 1.000 0.9940 0.9948 2,200 -0.03(-2.47%)
Dec 20, 2023 1.040 1.040 1.015 1.020 3,818 -0.02(-1.92%)
Dec 18, 2023 1.040 0 +0.00(+0.00%)
Dec 15, 2023 1.040 1.070 1.040 1.040 17,670 -0.01(-0.95%)
Dec 14, 2023 1.075 1.075 1.050 1.050 4,282 +0.04(+3.75%)
Dec 13, 2023 0.9400 1.012 0.9400 1.012 230 +0.02(+1.51%)
Dec 12, 2023 0.9969 0.9969 0.9969 0.9969 1,900 -0.02(-2.26%)
Dec 11, 2023 1.020 1.020 1.020 1.020 315 +0.03(+2.81%)
Dec 08, 2023 0.9905 0.9922 0.9905 0.9921 5,469 +0.05(+4.76%)
Dec 07, 2023 0.9648 0.9648 0.9470 0.9470 900 -0.01(-1.35%)
Dec 06, 2023 0.9600 1.030 0.9600 0.9600 652 -0.10(-9.43%)
Dec 05, 2023 1.150 1.215 1.055 1.060 2,755 -0.05(-4.50%)
Dec 04, 2023 0.9610 1.120 0.9610 1.110 3,719 +0.20(+21.50%)
Dec 01, 2023 0.9127 0.9136 0.9100 0.9136 10,800 +0.04(+5.18%)
Nov 30, 2023 0.8904 0.8904 0.8686 0.8686 1,339 -0.04(-4.69%)
Nov 28, 2023 0.9113 0 +0.02(+2.39%)
Nov 27, 2023 0.8900 0.8900 0.8900 0.8900 780 +0.02(+2.26%)
Nov 24, 2023 0.8700 0.8700 0.8700 0.8703 2,095 +0.00(+0.09%)
Nov 22, 2023 0.8695 0.8695 0.8695 0.8695 1,023 +0.00(+0.38%)
Nov 21, 2023 0.8700 0.8708 0.8662 0.8662 3,609 -0.00(-0.17%)
Nov 20, 2023 0.8150 0.8677 0.8150 0.8677 2,510 +0.02(+2.91%)
Nov 16, 2023 0.8432 0 -0.02(-2.36%)
Nov 15, 2023 0.8636 0.8636 0.8636 0.8636 123 -0.03(-3.58%)
Nov 09, 2023 0.8957 116 -0.01(-0.57%)
Nov 08, 2023 0.9008 0.9008 0.9008 0.9008 493 -0.00(-0.03%)
Nov 07, 2023 0.9152 0.9152 0.9011 0.9011 464 -0.07(-7.46%)
Nov 06, 2023 0.9737 0.9737 0.9737 0.9737 7,767 +0.03(+3.66%)
Nov 03, 2023 0.8956 0.9393 0.8956 0.9393 662 +0.10(+11.82%)
Nov 02, 2023 0.8400 0.8400 0.8400 0.8400 8,600 +0.00(+0.00%)
Nov 01, 2023 0.8367 0.8400 0.8367 0.8400 236 -0.02(-2.33%)
Oct 27, 2023 0.8600 16 -0.01(-0.70%)
Oct 26, 2023 0.8868 0.8868 0.8661 0.8661 5,180 +0.00(+0.13%)
Oct 25, 2023 0.8900 0.9185 0.8650 0.8650 2,356 -0.07(-7.19%)
Oct 24, 2023 1.000 1.000 0.9125 0.9320 14,216 -0.10(-9.51%)
Oct 23, 2023 1.030 1.030 1.030 1.030 7,524 +0.06(+5.64%)
Oct 19, 2023 0.9750 5,500 +0.00(+0.25%)
Oct 18, 2023 0.9726 0.9726 0.9726 0.9726 326 +0.03(+2.86%)
Oct 17, 2023 0.9456 0.9456 0.9456 0.9456 999 -0.02(-2.07%)
Oct 16, 2023 0.9656 0.9656 0.9656 0.9656 100 +0.01(+0.90%)
Oct 13, 2023 0.9470 0.9570 0.9470 0.9570 2,152 -0.04(-4.33%)
Oct 11, 2023 1.000 2 -0.00(-0.07%)
Oct 06, 2023 1.001 119 +0.00(+0.10%)
Oct 05, 2023 1.020 1.030 1.000 1.000 13,616 -0.06(-5.56%)
Oct 03, 2023 1.059 18 +0.02(+1.82%)
Oct 02, 2023 1.070 1.070 1.040 1.040 23,100 -0.04(-3.70%)
Sep 29, 2023 1.077 1.080 1.077 1.080 15,100 +0.01(+0.93%)
Sep 28, 2023 1.080 1.080 1.070 1.070 6,100 -0.02(-1.83%)
Sep 27, 2023 1.110 1.110 1.090 1.090 10,000 +0.01(+0.92%)
Sep 26, 2023 1.065 1.080 1.065 1.080 2,500 +0.01(+0.93%)
Sep 25, 2023 1.075 1.080 1.060 1.070 8,942 +0.01(+0.94%)
Sep 22, 2023 1.050 1.060 1.050 1.060 2,108 +0.01(+0.95%)
Sep 21, 2023 1.065 1.070 1.050 1.050 6,689 -0.06(-5.41%)
Sep 20, 2023 1.070 1.110 1.070 1.110 4,194 +0.02(+1.83%)
Sep 19, 2023 1.110 1.110 1.080 1.090 22,847 -0.06(-5.22%)
Sep 18, 2023 1.189 1.210 1.150 1.150 8,624 -0.05(-4.17%)
Sep 15, 2023 1.200 1.220 1.200 1.200 5,796 -0.03(-2.04%)
Sep 14, 2023 1.210 1.240 1.210 1.225 4,318 -0.01(-1.21%)
Sep 13, 2023 1.280 1.290 1.240 1.240 10,619 -0.03(-2.36%)
Sep 12, 2023 1.330 1.330 1.250 1.270 10,135 -0.09(-6.96%)
Sep 11, 2023 1.365 1.365 1.365 1.365 350 +0.01(+0.52%)
Sep 08, 2023 1.358 1.358 1.358 1.358 210 +0.03(+2.11%)
Sep 07, 2023 1.340 1.350 1.330 1.330 40,047 -0.04(-2.92%)
Sep 06, 2023 1.340 1.370 1.340 1.370 6,870 +0.01(+0.74%)
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.