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

Rokmaster Resources Corp (TSV: RKR )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 13, 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 (%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 29, 2020 0.1900 0.1900 0.1800 0.1850 73,000 -0.02(-7.50%)
Jun 26, 2020 0.2050 0.2050 0.2000 0.2000 47,500 -0.00(-2.44%)
Jun 25, 2020 0.2000 0.2050 0.1950 0.2050 26,000 -0.01(-4.65%)
Jun 24, 2020 0.2100 0.2150 0.2100 0.2150 15,500 +0.00(+0.00%)
Jun 23, 2020 0.2100 0.2150 0.2050 0.2150 16,500 +0.02(+10.26%)
Jun 19, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 18, 2020 0.2000 0.2000 0.1950 0.1950 48,585 -0.01(-2.50%)
Jun 17, 2020 0.2050 0.2050 0.2000 0.2000 15,661 +0.00(+0.00%)
Jun 16, 2020 0.2200 0.2200 0.2000 0.2000 54,850 -0.01(-4.76%)
Jun 15, 2020 0.2100 0.2100 0.2050 0.2100 98,999 +0.01(+5.00%)
Jun 12, 2020 0.2400 0.2400 0.2000 0.2000 53,239 -0.04(-16.67%)
Jun 11, 2020 0.2450 0.2450 0.2400 0.2400 12,000 +0.00(+0.00%)
Jun 10, 2020 0.2400 0.2400 0.2300 0.2400 139,800 +0.00(+0.00%)
Jun 09, 2020 0.2500 0.2500 0.2400 0.2400 28,484 +0.00(+0.00%)
Jun 08, 2020 0.2650 0.2650 0.2400 0.2400 143,075 -0.02(-5.88%)
Jun 05, 2020 0.2700 0.2700 0.2500 0.2550 97,000 -0.02(-5.56%)
Jun 04, 2020 0.2700 0.2800 0.2700 0.2700 175,250 +0.00(+0.00%)
Jun 03, 2020 0.2700 0.2800 0.2700 0.2700 84,500 +0.00(+0.00%)
Jun 02, 2020 0.2950 0.2950 0.2700 0.2700 175,230 -0.02(-6.90%)
Jun 01, 2020 0.3300 0.3350 0.2900 0.2900 87,110 -0.03(-9.38%)
May 29, 2020 0.3350 0.3400 0.2600 0.3200 920,379 +0.01(+1.59%)
May 28, 2020 0.2700 0.3150 0.2700 0.3150 383,611 +0.07(+28.57%)
May 27, 2020 0.2300 0.3000 0.2300 0.2450 425,100 -0.01(-2.00%)
May 26, 2020 0.2300 0.2500 0.2300 0.2500 156,000 +0.01(+4.17%)
May 25, 2020 0.2300 0.2400 0.2300 0.2400 91,850 +0.02(+9.09%)
May 21, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 20, 2020 0.2500 0.2500 0.2200 0.2200 78,500 -0.03(-12.00%)
May 19, 2020 0.2500 0.2500 0.2100 0.2500 131,500 +0.03(+13.64%)
May 15, 2020 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
May 14, 2020 0.2000 0.2000 0.1800 0.1800 41,000 -0.02(-10.00%)
May 13, 2020 0.2100 0.2100 0.2000 0.2000 197,999 -0.01(-4.76%)
May 12, 2020 0.2150 0.2150 0.2100 0.2100 10,000 -0.01(-2.33%)
May 11, 2020 0.2200 0.2200 0.2150 0.2150 20,000 -0.01(-2.27%)
May 08, 2020 0.2250 0.2250 0.2200 0.2200 78,000 +0.00(+0.00%)
May 06, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 05, 2020 0.2200 0.2200 0.2200 0.2200 50,000 -0.01(-4.35%)
May 04, 2020 0.2300 0.2300 0.2300 0.2300 34,500 +0.01(+2.22%)
May 01, 2020 0.2250 0.2250 0.2250 0.2250 73,000 +0.02(+9.76%)
Apr 30, 2020 0.2200 0.2250 0.2050 0.2050 29,000 -0.01(-2.38%)
Apr 29, 2020 0.2200 0.2200 0.2100 0.2100 22,050 +0.00(+0.00%)
Apr 28, 2020 0.2200 0.2200 0.2100 0.2100 61,500 -0.01(-2.33%)
Apr 27, 2020 0.2200 0.2500 0.2050 0.2150 410,527 -0.03(-12.24%)
Apr 24, 2020 0.2300 0.2500 0.2300 0.2450 252,210 +0.03(+13.95%)
Apr 23, 2020 0.1900 0.2150 0.1900 0.2150 45,000 +0.02(+10.26%)
Apr 22, 2020 0.2150 0.2200 0.1650 0.1950 360,000 -0.02(-11.36%)
Apr 21, 2020 0.2200 0.2400 0.2150 0.2200 189,202 +0.02(+10.00%)
Apr 20, 2020 0.1550 0.2000 0.1500 0.2000 268,215 +0.06(+37.93%)
Apr 17, 2020 0.1400 0.1500 0.1350 0.1450 146,014 +0.00(+3.57%)
Apr 16, 2020 0.1300 0.1400 0.1300 0.1400 101,944 +0.02(+16.67%)
Apr 15, 2020 0.1200 0.1200 0.1200 0.1200 31,000 +0.00(+0.00%)
Apr 14, 2020 0.1150 0.1200 0.1150 0.1200 26,200 +0.00(+4.35%)
Apr 13, 2020 0.1150 0.1150 0.1100 0.1150 22,100 +0.01(+4.55%)
Apr 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Apr 07, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 06, 2020 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Apr 03, 2020 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Apr 02, 2020 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Apr 01, 2020 0.0700 0.0900 0.0700 0.0900 96,000 +0.02(+38.46%)
Mar 31, 2020 0.0650 0.0650 0.0650 0.0650 30,000 +0.01(+8.33%)
Mar 24, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 16, 2020 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Mar 13, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 12, 2020 0.0800 0.0800 0.0750 0.0750 112,000 -0.01(-6.25%)
Mar 11, 2020 0.0800 0.0800 0.0800 0.0800 37,000 -0.01(-11.11%)
Mar 10, 2020 0.0800 0.0900 0.0800 0.0900 40,100 +0.02(+28.57%)
Mar 09, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-17.65%)
Mar 06, 2020 0.0800 0.0850 0.0800 0.0850 15,000 +0.00(+0.00%)
Mar 05, 2020 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+21.43%)
Mar 03, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 02, 2020 0.0700 0.0700 0.0650 0.0700 231,100 +0.03(+55.56%)
Feb 28, 2020 0.0700 0.0700 0.0450 0.0450 15,000 -0.03(-40.00%)
Feb 27, 2020 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-11.76%)
Feb 26, 2020 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Feb 25, 2020 0.0950 0.0950 0.0800 0.0850 46,500 +0.01(+6.25%)
Feb 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 12, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 11, 2020 0.0800 0.0850 0.0800 0.0850 134,500 -0.00(-5.56%)
Feb 07, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 06, 2020 0.1150 0.1150 0.1000 0.1000 107,500 -0.01(-13.04%)
Feb 05, 2020 0.1150 0.1150 0.1150 0.1150 15,000 -0.00(-4.17%)
Feb 04, 2020 0.1300 0.1300 0.1200 0.1200 18,000 +0.00(+0.00%)
Feb 03, 2020 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Jan 31, 2020 0.1200 0.1200 0.1200 0.1200 35,660 -0.01(-7.69%)
Jan 30, 2020 0.1200 0.1300 0.1200 0.1300 34,000 +0.01(+8.33%)
Jan 29, 2020 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+0.00%)
Jan 28, 2020 0.1250 0.1250 0.1200 0.1200 75,000 -0.01(-7.69%)
Jan 27, 2020 0.1000 0.1300 0.1000 0.1300 206,050 +0.03(+30.00%)
Jan 24, 2020 0.0850 0.1100 0.0850 0.1000 360,000 +0.03(+33.33%)
Jan 23, 2020 0.0750 0.0800 0.0750 0.0750 59,200 +0.00(+0.00%)
Jan 22, 2020 0.0750 0.0750 0.0700 0.0750 63,000 -0.01(-6.25%)
Jan 21, 2020 0.0800 0.1000 0.0800 0.0800 1,499,100 +0.01(+23.08%)
Jan 08, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 07, 2020 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Jan 06, 2020 0.0800 0.0800 0.0750 0.0750 77,000 -0.01(-6.25%)
Jan 03, 2020 0.0800 0.0800 0.0800 0.0800 38,000 -0.01(-5.88%)
Jan 02, 2020 0.0950 0.0950 0.0850 0.0850 53,000 +0.01(+6.25%)
Dec 31, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 30, 2019 0.0450 0.0800 0.0450 0.0800 228,600 +0.04(+100.00%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 3,800 +0.00(+0.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 20, 2019 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Dec 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 11, 2019 0.0400 0.0400 0.0400 0.0400 72,000 +0.00(+0.00%)
Dec 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 04, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 28, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 26, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 22, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 21, 2019 0.0350 0.0350 0.0350 0.0350 46,000 -0.00(-12.50%)
Nov 20, 2019 0.0400 0.0400 0.0400 0.0400 66,200 +0.00(+0.00%)
Nov 19, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Nov 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 14, 2019 0.0400 0.0400 0.0400 0.0400 38,000 -0.01(-27.27%)
Nov 04, 2019 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Oct 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 16, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 09, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 02, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2019 0.0550 0.0550 0.0500 0.0500 125,000 -0.01(-16.67%)
Sep 19, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 16, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 11, 2019 0.0600 0.0600 0.0600 0.0600 38,000 +0.01(+20.00%)
Sep 10, 2019 0.0550 0.0550 0.0500 0.0500 51,000 +0.00(+0.00%)
Sep 09, 2019 0.0450 0.0500 0.0450 0.0500 153,000 +0.01(+25.00%)
Aug 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 21, 2019 0.0400 0.0450 0.0400 0.0400 154,000 -0.00(-11.11%)
Aug 20, 2019 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+0.00%)
Aug 16, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 15, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 06, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2019 0.0400 0.0400 0.0400 0.0400 304,000 +0.00(+0.00%)
Jul 17, 2019 0.0400 0.0450 0.0400 0.0400 172,999 +0.00(+0.00%)
Jul 16, 2019 0.0400 0.0400 0.0400 0.0400 300,000 +0.00(+0.00%)
Jul 12, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 11, 2019 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+12.50%)
Jul 10, 2019 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+14.29%)
Jul 09, 2019 0.0350 0.0350 0.0350 0.0350 27,000 +0.01(+16.67%)
Jul 08, 2019 0.0300 0.0300 0.0300 50 +0.00(+0.00%)
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.