Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockhaven Resources (TSV: RK )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:49 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 (%)
Apr 29, 2014 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 25, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 22, 2014 0.2000 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Apr 17, 2014 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 15, 2014 0.2150 0.2150 0.2150 0 +0.04(+19.44%)
Apr 14, 2014 0.1900 0.1900 0.1800 0.1800 50,700 -0.01(-2.70%)
Apr 09, 2014 0.1850 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 04, 2014 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Apr 02, 2014 0.2050 0.2050 0.2050 0 +0.03(+17.14%)
Mar 31, 2014 0.1750 0.1750 0.1750 0 -0.05(-20.45%)
Mar 28, 2014 0.2200 0.2200 0.2200 0.2200 4,000 +0.03(+15.79%)
Mar 27, 2014 0.2000 0.2000 0.1900 0.1900 60,000 -0.01(-5.00%)
Mar 26, 2014 0.1900 0.2000 0.1850 0.2000 37,000 -0.00(-2.44%)
Mar 24, 2014 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 19, 2014 0.2050 0.2050 0.2050 0.2050 0 -0.04(-16.33%)
Mar 18, 2014 0.2250 0.2450 0.2200 0.2450 141,500 +0.04(+22.50%)
Mar 17, 2014 0.2300 0.2300 0.2000 0.2000 159,473 -0.04(-16.67%)
Mar 14, 2014 0.2250 0.2400 0.2200 0.2400 271,500 +0.01(+6.67%)
Mar 13, 2014 0.1900 0.2600 0.1900 0.2250 390,100 +0.04(+18.42%)
Mar 12, 2014 0.1900 0.1900 0.1900 0.1900 20,000 +0.02(+15.15%)
Mar 10, 2014 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Mar 07, 2014 0.2000 0.2100 0.2000 0.2000 52,000 +0.04(+25.00%)
Mar 06, 2014 0.1600 0.1600 0.1600 0.1600 5,000 -0.04(-20.00%)
Mar 05, 2014 0.1800 0.2000 0.1800 0.2000 102,000 +0.02(+11.11%)
Mar 03, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 28, 2014 0.1800 0.1800 0.1800 0.1800 24,200 -0.02(-10.00%)
Feb 27, 2014 0.1700 0.2000 0.1700 0.2000 20,000 +0.04(+25.00%)
Feb 26, 2014 0.1600 0.1600 0.1600 0.1600 2,000 -0.02(-11.11%)
Feb 24, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 14, 2014 0.1800 0.1800 0.1800 0 +0.04(+24.14%)
Feb 13, 2014 0.1450 0.1500 0.1450 0.1450 52,000 +0.00(+0.00%)
Feb 12, 2014 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Feb 11, 2014 0.1700 0.1700 0.1500 0.1500 8,500 -0.02(-11.76%)
Feb 10, 2014 0.1400 0.1700 0.1400 0.1700 25,000 +0.03(+21.43%)
Feb 07, 2014 0.1400 0.1400 0.1400 0.1400 3,500 +0.01(+7.69%)
Feb 04, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 03, 2014 0.1250 0.1250 0.1250 0.1250 3,500 -0.02(-10.71%)
Jan 31, 2014 0.1400 0.1400 0.1400 0.1400 46,500 -0.01(-6.67%)
Jan 30, 2014 0.1500 0.1500 0.1500 0.1500 3,500 +0.01(+7.14%)
Jan 28, 2014 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 27, 2014 0.1450 0.1450 0.1400 0.1400 6,000 +0.00(+0.00%)
Jan 23, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 22, 2014 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+3.70%)
Jan 21, 2014 0.1350 0.1350 0.1350 0.1350 3,750 -0.01(-3.57%)
Jan 20, 2014 0.1400 0.1400 0.1400 0.1400 17,000 +0.01(+3.70%)
Jan 16, 2014 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 14, 2014 0.1350 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jan 10, 2014 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jan 09, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jan 07, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 31, 2013 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 30, 2013 0.1450 0.1450 0.1250 0.1250 4,300 +0.00(+0.00%)
Dec 27, 2013 0.1250 0.1250 0.1250 0.1250 6,855 +0.01(+4.17%)
Dec 23, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 20, 2013 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Dec 19, 2013 0.1250 0.1250 0.1200 0.1200 33,000 +0.00(+0.00%)
Dec 13, 2013 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 11, 2013 0.1250 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 10, 2013 0.1300 0.1300 0.1300 0.1300 44,000 +0.01(+4.00%)
Dec 05, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 04, 2013 0.1300 0.1300 0.1250 0.1250 16,500 +0.01(+4.17%)
Dec 03, 2013 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Dec 02, 2013 0.1300 0.1300 0.1200 0.1200 51,000 -0.02(-14.29%)
Nov 29, 2013 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+3.70%)
Nov 28, 2013 0.1400 0.1400 0.1350 0.1350 8,500 -0.01(-6.90%)
Nov 25, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 21, 2013 0.1450 0.1450 0.1450 0.1450 0 -0.04(-19.44%)
Nov 19, 2013 0.1800 0.1800 0.1800 0 +0.05(+38.46%)
Nov 18, 2013 0.1300 0.1300 0.1300 0.1300 25,500 +0.00(+0.00%)
Nov 15, 2013 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Nov 14, 2013 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Nov 08, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 06, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 05, 2013 0.1250 0.1250 0.1250 0.1250 10,500 +0.00(+0.00%)
Nov 04, 2013 0.1250 0.1300 0.1250 0.1250 55,500 +0.00(+0.00%)
Nov 01, 2013 0.1250 0.1250 0.1250 0.1250 25,000 +0.00(+0.00%)
Oct 31, 2013 0.1250 0.1250 0.1250 0.1250 145,000 +0.00(+0.00%)
Oct 30, 2013 0.1200 0.1250 0.1200 0.1250 65,900 -0.01(-7.41%)
Oct 22, 2013 0.1350 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Oct 17, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 15, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 11, 2013 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Oct 10, 2013 0.1500 0.1500 0.1450 0.1450 80,500 -0.02(-9.38%)
Oct 09, 2013 0.1400 0.1700 0.1400 0.1600 155,000 +0.03(+23.08%)
Oct 08, 2013 0.1300 0.1400 0.1300 0.1300 37,000 +0.03(+23.81%)
Oct 07, 2013 0.1100 0.1100 0.1050 0.1050 71,000 +0.00(+0.00%)
Oct 04, 2013 0.1100 0.1100 0.1050 0.1050 42,000 -0.03(-19.23%)
Oct 03, 2013 0.1300 0.1300 0.1300 0.1300 2,500 +0.02(+18.18%)
Oct 01, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 26, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 25, 2013 0.1050 0.1050 0.1000 0.1000 123,500 +0.00(+0.00%)
Sep 24, 2013 0.0900 0.1000 0.0900 0.1000 88,500 +0.02(+25.00%)
Sep 23, 2013 0.0950 0.0950 0.0800 0.0800 60,000 -0.02(-20.00%)
Sep 20, 2013 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Sep 13, 2013 0.0900 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Sep 11, 2013 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 10, 2013 0.1000 0.1100 0.0950 0.0950 29,700 -0.01(-13.64%)
Sep 09, 2013 0.1000 0.1100 0.1000 0.1100 23,000 +0.00(+0.00%)
Sep 06, 2013 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
Sep 05, 2013 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Sep 04, 2013 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Sep 03, 2013 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Aug 30, 2013 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 29, 2013 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Aug 28, 2013 0.1100 0.1100 0.1100 0.1100 9,000 -0.01(-4.35%)
Aug 27, 2013 0.1100 0.1150 0.1100 0.1150 5,600 -0.00(-4.17%)
Aug 26, 2013 0.1200 0.1200 0.1200 0.1200 8,000 -0.02(-14.29%)
Aug 23, 2013 0.1000 0.1400 0.1000 0.1400 20,000 +0.02(+16.67%)
Aug 20, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 19, 2013 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Aug 16, 2013 0.1200 0.1250 0.1150 0.1250 15,000 +0.01(+4.17%)
Aug 15, 2013 0.1250 0.1250 0.1200 0.1200 12,000 -0.01(-4.00%)
Aug 14, 2013 0.1250 0.1250 0.1250 0.1250 15,000 +0.01(+8.70%)
Aug 07, 2013 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 31, 2013 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 30, 2013 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-3.85%)
Jul 26, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 25, 2013 0.1300 0.1300 0.1300 0.1300 17,500 -0.01(-3.70%)
Jul 24, 2013 0.1350 0.1350 0.1350 0.1350 1,000 -0.04(-22.86%)
Jul 23, 2013 0.1500 0.1750 0.1500 0.1750 20,000 +0.02(+16.67%)
Jul 22, 2013 0.1300 0.1500 0.1300 0.1500 18,400 +0.05(+50.00%)
Jul 19, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 18, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 17, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 16, 2013 0.1050 0.1050 0.1000 0.1000 10,000 -0.00(-4.76%)
Jul 15, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 12, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 11, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 10, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 09, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 08, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 05, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 04, 2013 0.1050 0.1050 0.1050 0.1050 1,350 -0.01(-4.55%)
Jul 03, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 02, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 28, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 27, 2013 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jun 26, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 25, 2013 0.1100 0.1100 0.1100 0.1100 111,500 -0.01(-4.35%)
Jun 24, 2013 0.1150 0.1150 0.1150 0.1150 25,000 +0.00(+0.00%)
Jun 21, 2013 0.1150 0.1150 0.1150 0.1150 10,379 -0.00(-4.17%)
Jun 20, 2013 0.1300 0.1300 0.1200 0.1200 64,500 -0.01(-7.69%)
Jun 19, 2013 0.1300 0.1300 0.1300 0.1300 51,270 +0.00(+0.00%)
Jun 18, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 17, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 14, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 13, 2013 0.1300 0.1300 0.1300 0.1300 46,500 +0.00(+0.00%)
Jun 12, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 11, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 10, 2013 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-10.34%)
Jun 07, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 06, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 05, 2013 0.1500 0.1500 0.1450 0.1450 7,000 -0.03(-17.14%)
Jun 04, 2013 0.1750 0.1750 0.1750 0.1750 3,400 +0.01(+9.37%)
Jun 03, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 31, 2013 0.1600 0.1600 0.1600 0.1600 5,000 +0.02(+18.52%)
May 30, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 29, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 28, 2013 0.1350 0.1350 0.1350 0.1350 3,000 +0.01(+3.85%)
May 27, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 24, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 23, 2013 0.1300 0.1300 0.1300 0.1300 28,500 +0.00(+0.00%)
May 22, 2013 0.1350 0.1350 0.1300 0.1300 26,236 -0.01(-3.70%)
May 21, 2013 0.1350 0.1350 0.1350 0.1350 1,600 -0.01(-10.00%)
May 17, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 15, 2013 0.1600 0.1600 0.1500 0.1500 11,500 -0.01(-3.23%)
May 13, 2013 0.1500 0.1550 0.1500 0.1550 58,000 +0.01(+3.33%)
May 10, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 09, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 08, 2013 0.1600 0.1600 0.1500 0.1500 20,000 -0.02(-9.09%)
May 07, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 06, 2013 0.1650 0.1650 0.1650 0.1650 10,100 +0.02(+10.00%)
May 03, 2013 0.1600 0.1650 0.1500 0.1500 93,000 -0.03(-16.67%)
May 02, 2013 0.1800 0.1800 0.1800 0.1800 15,000 -0.02(-10.00%)
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.