Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	0.0250	0.0250	0.0200	0.0250	371,900	+0.00(+0.00%)
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	23,000	+0.00(+0.00%)
Apr 25, 2024				0.0250	0	-0.00(-16.67%)
Apr 22, 2024				0.0300	0	+0.00(+0.00%)
Apr 19, 2024	0.0300	0.0350	0.0300	0.0300	402,000	+0.00(+20.00%)
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	120,850	+0.00(+0.00%)
Apr 16, 2024				0.0250	0	+0.00(+0.00%)
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	204,000	+0.00(+0.00%)
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	6,750	+0.01(+25.00%)
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	5,220	-0.01(-20.00%)
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	100,000	+0.01(+25.00%)
Apr 09, 2024	0.0250	0.0250	0.0200	0.0200	601,860	-0.02(-42.86%)
Apr 08, 2024	0.0300	0.0350	0.0300	0.0350	211,417	+0.01(+40.00%)
Apr 05, 2024	0.0300	0.0300	0.0250	0.0250	257,000	-0.00(-16.67%)
Apr 04, 2024	0.0300	0.0300	0.0250	0.0300	231,333	+0.00(+0.00%)
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	11,000	+0.00(+0.00%)
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	65,500	+0.00(+0.00%)
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	27,000	+0.00(+20.00%)
Mar 28, 2024				0.0250	0	+0.00(+0.00%)
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	27,000	+0.00(+0.00%)
Mar 26, 2024	0.0200	0.0250	0.0200	0.0250	550,800	+0.01(+25.00%)
Mar 25, 2024	0.0250	0.0250	0.0200	0.0200	16,800	+0.00(+0.00%)
Mar 22, 2024	0.0250	0.0250	0.0200	0.0200	7,000	-0.01(-20.00%)
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	68,000	+0.01(+25.00%)
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	25,000	-0.01(-20.00%)
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	130,000	+0.01(+25.00%)
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	2,000	+0.00(+0.00%)
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	16,500	+0.00(+0.00%)
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	367,000	+0.00(+0.00%)
Mar 13, 2024	0.0250	0.0250	0.0150	0.0200	2,532,000	+0.00(+0.00%)
Mar 12, 2024	0.0250	0.0250	0.0200	0.0200	27,500	+0.00(+0.00%)
Mar 11, 2024	0.0450	0.0450	0.0200	0.0200	1,029,921	-0.03(-60.00%)
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	9,000	+0.00(+0.00%)
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	22,000	+0.00(+0.00%)
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	47,000	+0.00(+0.00%)
Mar 05, 2024	0.0450	0.0500	0.0450	0.0500	109,400	+0.00(+0.00%)
Mar 04, 2024	0.0450	0.0550	0.0450	0.0500	105,000	+0.01(+11.11%)
Mar 01, 2024	0.0400	0.0450	0.0400	0.0450	111,765	+0.00(+12.50%)
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	97,000	+0.00(+0.00%)
Feb 27, 2024				0.0400	0	+0.00(+0.00%)
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	672,801	-0.00(-11.11%)
Feb 23, 2024	0.0450	0.0450	0.0450	0.0450	1,000	+0.00(+12.50%)
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	11,000	+0.00(+0.00%)
Feb 20, 2024				0.0400	0	-0.00(-11.11%)
Feb 16, 2024				0.0450	0	+0.00(+12.50%)
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	2,818	+0.00(+0.00%)
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	10,000	+0.00(+0.00%)
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	50,000	-0.00(-11.11%)
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	59,000	+0.00(+0.00%)
Feb 09, 2024	0.0450	0.0450	0.0450	0.0450	27,500	+0.00(+0.00%)
Feb 08, 2024	0.0450	0.0450	0.0450	0.0450	1,000	+0.00(+0.00%)
Feb 07, 2024	0.0450	0.0450	0.0450	0.0450	5,320	+0.00(+0.00%)
Feb 06, 2024	0.0450	0.0450	0.0450	0.0450	179,000	-0.01(-10.00%)
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	10,000	+0.00(+0.00%)
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	43,000	+0.00(+0.00%)
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	22,000	+0.00(+0.00%)
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	33,000	+0.00(+0.00%)
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	3,670	+0.00(+0.00%)
Jan 26, 2024				0.0500	0	+0.01(+11.11%)
Jan 25, 2024	0.0500	0.0500	0.0450	0.0450	13,000	+0.00(+0.00%)
Jan 24, 2024	0.0450	0.0450	0.0450	0.0450	151,000	+0.00(+0.00%)
Jan 23, 2024	0.0450	0.0450	0.0450	0.0450	8,000	-0.01(-10.00%)
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	25,000	+0.00(+0.00%)
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	13,000	+0.00(+0.00%)
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	6,000	+0.00(+0.00%)
Jan 16, 2024				0.0500	0	-0.00(-9.09%)
Jan 12, 2024				0.0550	0	+0.00(+0.00%)
Jan 11, 2024	0.0550	0.0550	0.0550	0.0550	8,000	-0.00(-8.33%)
Jan 10, 2024	0.0650	0.0650	0.0600	0.0600	259,115	-0.01(-7.69%)
Jan 09, 2024	0.0650	0.0650	0.0650	0.0650	93,000	+0.00(+0.00%)
Jan 08, 2024	0.0650	0.0650	0.0650	0.0650	144,000	-0.01(-7.14%)
Jan 05, 2024	0.0700	0.0700	0.0700	0.0700	2,100	+0.01(+7.69%)
Jan 04, 2024	0.0700	0.0700	0.0650	0.0650	40,500	+0.00(+0.00%)
Jan 03, 2024	0.0650	0.0650	0.0650	0.0650	73,000	+0.00(+0.00%)
Jan 02, 2024	0.0650	0.0650	0.0650	0.0650	127,000	+0.01(+8.33%)
Dec 29, 2023				0.0600	0	+0.00(+0.00%)
Dec 28, 2023	0.0550	0.0600	0.0550	0.0600	9,016	+0.00(+0.00%)
Dec 27, 2023	0.0600	0.0600	0.0550	0.0600	57,000	+0.00(+9.09%)
Dec 22, 2023				0.0550	0	+0.00(+10.00%)
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	10,000	+0.00(+0.00%)
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	122,000	-0.00(-9.09%)
Dec 19, 2023	0.0550	0.0550	0.0550	0.0550	40,600	+0.00(+0.00%)
Dec 18, 2023	0.0550	0.0550	0.0550	0.0550	53,200	+0.00(+0.00%)
Dec 15, 2023	0.0550	0.0550	0.0550	0.0550	8,000	+0.00(+0.00%)
Dec 14, 2023	0.0500	0.0550	0.0500	0.0550	74,500	+0.00(+0.00%)
Dec 13, 2023	0.0500	0.0550	0.0500	0.0550	113,000	+0.00(+0.00%)
Dec 11, 2023				0.0550	0	+0.00(+0.00%)
Dec 08, 2023	0.0550	0.0550	0.0550	0.0550	6,000	+0.00(+0.00%)
Dec 07, 2023	0.0550	0.0550	0.0550	0.0550	26,000	+0.00(+0.00%)
Dec 06, 2023	0.0450	0.0550	0.0450	0.0550	195,900	+0.00(+10.00%)
Dec 05, 2023	0.0500	0.0500	0.0500	0.0500	69,000	+0.01(+11.11%)
Dec 04, 2023	0.0500	0.0500	0.0450	0.0450	66,200	+0.00(+0.00%)
Dec 01, 2023	0.0500	0.0500	0.0450	0.0450	50,000	-0.01(-10.00%)
Nov 30, 2023	0.0500	0.0500	0.0500	0.0500	38,000	+0.00(+0.00%)
Nov 29, 2023	0.0500	0.0500	0.0500	0.0500	59,000	+0.00(+0.00%)
Nov 28, 2023	0.0500	0.0500	0.0500	0.0500	121,010	+0.00(+0.00%)
Nov 27, 2023	0.0500	0.0500	0.0500	0.0500	150,000	+0.00(+0.00%)
Nov 24, 2023	0.0500	0.0500	0.0500	0.0500	35,000	+0.01(+11.11%)
Nov 23, 2023	0.0450	0.0500	0.0450	0.0450	563,437	+0.00(+0.00%)
Nov 22, 2023	0.0450	0.0450	0.0450	0.0450	32,000	+0.00(+0.00%)
Nov 21, 2023	0.0500	0.0500	0.0450	0.0450	123,000	-0.01(-10.00%)
Nov 17, 2023				0.0500	0	+0.00(+0.00%)
Nov 15, 2023				0.0500	0	+0.00(+0.00%)
Nov 14, 2023	0.0450	0.0500	0.0450	0.0500	54,500	+0.00(+0.00%)
Nov 13, 2023	0.0500	0.0500	0.0500	0.0500	35,000	+0.00(+0.00%)
Nov 10, 2023	0.0500	0.0500	0.0500	0.0500	160,699	-0.00(-9.09%)
Nov 08, 2023				0.0550	0	+0.00(+0.00%)
Nov 07, 2023	0.0550	0.0550	0.0550	0.0550	34,000	-0.00(-8.33%)
Nov 06, 2023	0.0550	0.0600	0.0550	0.0600	139,836	+0.00(+0.00%)
Nov 03, 2023	0.0550	0.0600	0.0550	0.0600	276,727	+0.00(+9.09%)
Nov 02, 2023	0.0550	0.0550	0.0550	0.0550	15,000	+0.00(+0.00%)
Nov 01, 2023	0.0550	0.0550	0.0500	0.0550	255,000	+0.00(+10.00%)
Oct 31, 2023	0.0500	0.0550	0.0500	0.0500	345,000	-0.00(-9.09%)
Oct 30, 2023	0.0500	0.0550	0.0450	0.0550	245,000	+0.01(+22.22%)
Oct 27, 2023	0.0500	0.0500	0.0450	0.0450	806,000	-0.01(-10.00%)
Oct 26, 2023	0.0550	0.0550	0.0500	0.0500	519,000	-0.00(-9.09%)
Oct 25, 2023	0.0500	0.0550	0.0500	0.0550	366,000	+0.00(+0.00%)
Oct 24, 2023	0.0550	0.0550	0.0500	0.0550	100,000	+0.00(+0.00%)
Oct 23, 2023	0.0550	0.0550	0.0500	0.0550	26,000	+0.00(+0.00%)
Oct 20, 2023	0.0600	0.0600	0.0550	0.0550	458,215	-0.00(-8.33%)
Oct 19, 2023	0.0600	0.0650	0.0600	0.0600	123,000	+0.00(+0.00%)
Oct 17, 2023				0.0600	1	+0.00(+9.09%)
Oct 16, 2023	0.0550	0.0550	0.0550	0.0550	1,000	-0.00(-8.33%)
Oct 13, 2023	0.0550	0.0600	0.0550	0.0600	564,500	+0.00(+0.00%)
Oct 12, 2023	0.0600	0.0600	0.0600	0.0600	1,000	+0.00(+9.09%)
Oct 11, 2023	0.0600	0.0600	0.0550	0.0550	175,000	-0.00(-8.33%)
Oct 10, 2023	0.0600	0.0600	0.0600	0.0600	30,000	+0.00(+0.00%)
Oct 06, 2023				0.0600	0	-0.01(-7.69%)
Oct 05, 2023	0.0650	0.0650	0.0650	0.0650	25,000	+0.01(+8.33%)
Oct 04, 2023	0.0600	0.0600	0.0600	0.0600	4,000	+0.00(+0.00%)
Oct 03, 2023	0.0600	0.0600	0.0600	0.0600	54,424	+0.00(+0.00%)
Sep 29, 2023				0.0600	0	+0.00(+0.00%)
Sep 28, 2023	0.0650	0.0650	0.0600	0.0600	335,105	-0.01(-7.69%)
Sep 27, 2023	0.0700	0.0700	0.0650	0.0650	276,000	-0.01(-7.14%)
Sep 26, 2023	0.0700	0.0700	0.0700	0.0700	185,000	+0.00(+0.00%)
Sep 25, 2023	0.0700	0.0700	0.0700	0.0700	95,000	+0.00(+0.00%)
Sep 22, 2023	0.0750	0.0750	0.0700	0.0700	77,000	-0.00(-6.67%)
Sep 19, 2023				0.0750	0	+0.00(+7.14%)
Sep 18, 2023	0.0750	0.0750	0.0700	0.0700	162,219	+0.00(+0.00%)
Sep 15, 2023	0.0750	0.0750	0.0700	0.0700	158,000	-0.00(-6.67%)
Sep 13, 2023				0.0750	0	+0.00(+7.14%)
Sep 12, 2023	0.0700	0.0700	0.0700	0.0700	30,000	+0.00(+0.00%)
Sep 11, 2023	0.0750	0.0750	0.0700	0.0700	36,000	+0.00(+0.00%)
Sep 08, 2023	0.0700	0.0700	0.0700	0.0700	71,000	+0.00(+0.00%)
Sep 07, 2023	0.0750	0.0750	0.0700	0.0700	14,000	-0.00(-6.67%)
Sep 06, 2023	0.0750	0.0750	0.0750	0.0750	3,000	+0.00(+0.00%)
Sep 05, 2023	0.0700	0.0750	0.0700	0.0750	25,000	+0.00(+7.14%)
Sep 01, 2023				0.0700	0	+0.00(+0.00%)
Aug 31, 2023	0.0700	0.0700	0.0700	0.0700	56,000	-0.00(-6.67%)
Aug 29, 2023				0.0750	0	+0.00(+0.00%)
Aug 28, 2023	0.0700	0.0750	0.0700	0.0750	36,000	+0.00(+7.14%)
Aug 25, 2023	0.0700	0.0700	0.0700	0.0700	171,377	+0.00(+0.00%)
Aug 24, 2023	0.0700	0.0700	0.0700	0.0700	18,000	+0.00(+0.00%)
Aug 23, 2023	0.0700	0.0750	0.0700	0.0700	302,000	+0.01(+7.69%)
Aug 22, 2023	0.0650	0.0650	0.0650	0.0650	42,000	+0.00(+0.00%)
Aug 21, 2023	0.0650	0.0650	0.0650	0.0650	40,760	+0.00(+0.00%)
Aug 18, 2023	0.0750	0.0750	0.0600	0.0650	104,999	-0.01(-18.75%)
Aug 17, 2023	0.0750	0.0800	0.0750	0.0800	7,000	+0.00(+0.00%)
Aug 16, 2023	0.0850	0.0850	0.0800	0.0800	23,513	-0.01(-5.88%)
Aug 15, 2023	0.0850	0.0850	0.0850	0.0850	5,000	+0.00(+0.00%)
Aug 14, 2023	0.0850	0.0850	0.0850	0.0850	30,511	-0.00(-5.56%)
Aug 11, 2023	0.0800	0.0900	0.0800	0.0900	17,000	+0.01(+12.50%)
Aug 10, 2023	0.0800	0.0800	0.0800	0.0800	10,000	+0.00(+0.00%)
Aug 09, 2023	0.0800	0.0800	0.0800	0.0800	62,600	+0.00(+0.00%)
Aug 08, 2023	0.0800	0.0850	0.0800	0.0800	132,000	+0.00(+0.00%)
Aug 03, 2023				0.0800	0	+0.00(+0.00%)
Aug 02, 2023	0.0800	0.0800	0.0800	0.0800	31,000	+0.00(+0.00%)
Aug 01, 2023	0.0800	0.0800	0.0800	0.0800	146,000	+0.00(+0.00%)
Jul 31, 2023	0.0750	0.0800	0.0750	0.0800	11,000	+0.01(+6.67%)
Jul 28, 2023	0.0750	0.0750	0.0750	0.0750	37,000	+0.00(+0.00%)
Jul 27, 2023	0.0750	0.0750	0.0700	0.0750	184,500	+0.00(+0.00%)
Jul 25, 2023				0.0750	0	+0.00(+0.00%)
Jul 24, 2023	0.0750	0.0750	0.0750	0.0750	4,600	+0.00(+0.00%)
Jul 21, 2023	0.0750	0.0750	0.0750	0.0750	99,000	+0.00(+0.00%)
Jul 20, 2023	0.0750	0.0750	0.0750	0.0750	65,000	+0.00(+0.00%)
Jul 19, 2023	0.0750	0.0750	0.0750	0.0750	49,000	-0.01(-6.25%)
Jul 18, 2023	0.0800	0.0800	0.0800	0.0800	36,620	+0.01(+6.67%)
Jul 17, 2023	0.0700	0.0750	0.0700	0.0750	187,900	+0.01(+15.38%)
Jul 14, 2023	0.0700	0.0700	0.0650	0.0650	63,500	+0.00(+0.00%)
Jul 13, 2023	0.0650	0.0700	0.0600	0.0650	192,000	+0.00(+0.00%)
Jul 12, 2023	0.0650	0.0700	0.0650	0.0650	282,000	+0.00(+0.00%)
Jul 11, 2023	0.0650	0.0650	0.0650	0.0650	93,500	+0.00(+0.00%)
Jul 10, 2023	0.0650	0.0650	0.0650	0.0650	24,000	+0.00(+0.00%)
Jul 07, 2023	0.0600	0.0650	0.0600	0.0650	193,510	+0.00(+0.00%)
Jul 06, 2023	0.0650	0.0650	0.0600	0.0650	274,323	+0.00(+0.00%)
Jul 05, 2023	0.0650	0.0650	0.0650	0.0650	30,000	+0.00(+0.00%)
Jul 04, 2023	0.0650	0.0650	0.0650	0.0650	10,000	+0.00(+0.00%)
Jun 30, 2023				0.0650	0	-0.01(-7.14%)
Jun 29, 2023	0.0700	0.0700	0.0700	0.0700	29,000	+0.00(+0.00%)
Jun 28, 2023	0.0700	0.0700	0.0700	0.0700	10,000	+0.00(+0.00%)
Jun 27, 2023	0.0750	0.0750	0.0700	0.0700	39,000	-0.00(-6.67%)
Jun 23, 2023				0.0750	0	+0.00(+7.14%)
Jun 22, 2023	0.0750	0.0750	0.0700	0.0700	76,000	-0.00(-6.67%)
Jun 21, 2023	0.0750	0.0750	0.0750	0.0750	10,000	+0.00(+0.00%)
Jun 20, 2023	0.0800	0.0800	0.0750	0.0750	129,300	-0.01(-6.25%)
Jun 19, 2023	0.0800	0.0800	0.0800	0.0800	33,189	+0.00(+0.00%)
Jun 16, 2023	0.0800	0.0800	0.0800	0.0800	10,000	-0.01(-5.88%)
Jun 15, 2023	0.0750	0.0850	0.0750	0.0850	55,000	+0.01(+6.25%)
May 08, 2023	0.0850	0.0850	0.0750	0.0800	223,500	-0.01(-5.88%)
May 05, 2023	0.0900	0.0900	0.0850	0.0850	113,500	+0.00(+0.00%)
May 04, 2023	0.0900	0.0900	0.0850	0.0850	145,000	-0.00(-5.56%)
May 03, 2023	0.0900	0.0900	0.0900	0.0900	10,000	+0.00(+0.00%)
May 02, 2023	0.0950	0.0950	0.0850	0.0900	107,000	-0.01(-5.26%)

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.

Rokmaster Resources Corp (TSV: RKR )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Rokmaster Resources Corp (TSV: RKR )

Historical Prices

Sections

Services

Contact Information