U.S. Markets close in 4 hrs 49 mins

ROK Resources Inc. (ROK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1750+0.0100 (+6.06%)
As of 11:09AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20200.17000.17500.17000.17500.175021,090
Nov 30, 20200.17000.17000.17000.17000.17002,000
Nov 27, 20200.17000.17000.17000.17000.170030,000
Nov 26, 20200.17000.17000.17000.17000.170015,000
Nov 25, 20200.17000.17000.17000.17000.170044,000
Nov 24, 20200.17000.17000.17000.17000.170027,200
Nov 23, 20200.18000.18000.18000.18000.1800-
Nov 20, 20200.18000.18000.18000.18000.180040,400
Nov 19, 20200.16000.16000.16000.16000.1600-
Nov 18, 20200.17000.17000.16000.16000.160095,000
Nov 17, 20200.17000.18000.17000.18000.180051,100
Nov 16, 20200.17000.17000.17000.17000.170044,200
Nov 13, 20200.18000.18000.18000.18000.1800-
Nov 12, 20200.18000.18000.18000.18000.180062,000
Nov 11, 20200.16000.16000.16000.16000.1600-
Nov 10, 20200.16000.16000.16000.16000.1600-
Nov 09, 20200.16000.16000.16000.16000.1600-
Nov 06, 20200.16000.16000.16000.16000.1600-
Nov 05, 20200.16000.16000.16000.16000.1600-
Nov 04, 20200.16000.16000.16000.16000.1600-
Nov 03, 20200.16000.16000.16000.16000.1600-
Nov 02, 20200.16000.16000.16000.16000.160034,500
Oct 30, 20200.17000.17000.17000.17000.170048,400
Oct 29, 20200.17000.17000.17000.17000.1700118,000
Oct 28, 20200.18000.18000.18000.18000.1800-
Oct 27, 20200.18000.18000.18000.18000.1800-
Oct 26, 20200.18000.18000.18000.18000.1800-
Oct 23, 20200.18000.18000.18000.18000.18004,500
Oct 22, 20200.20000.20000.20000.20000.20002,000
Oct 21, 20200.19000.19000.19000.19000.1900500
Oct 20, 20200.17000.17000.17000.17000.170016,800
Oct 19, 20200.20000.20000.20000.20000.2000200
Oct 16, 20200.20000.20000.20000.20000.2000-
Oct 15, 20200.18000.20000.18000.20000.2000144,500
Oct 14, 20200.20000.20000.20000.20000.200081,000
Oct 13, 20200.19000.21000.19000.21000.2100169,200
Oct 09, 20200.19000.19000.19000.19000.190022,000
Oct 08, 20200.18000.18000.17000.17000.170068,100
Oct 07, 20200.19000.19000.19000.19000.1900-
Oct 06, 20200.19000.19000.19000.19000.1900-
Oct 05, 20200.18000.19000.18000.19000.1900132,900
Oct 02, 20200.17000.17000.17000.17000.1700-
Oct 01, 20200.17000.17000.17000.17000.170056,900
Sep 30, 20200.18000.18000.17000.17000.1700225,500
Sep 29, 20200.18000.18000.18000.18000.18004,500
Sep 28, 20200.18000.18000.18000.18000.1800313,900
Sep 25, 20200.19000.19000.19000.19000.19003,800
Sep 24, 20200.18000.18000.18000.18000.1800100,000
Sep 23, 20200.19000.19000.19000.19000.190065,000
Sep 22, 20200.19000.20000.19000.19000.1900123,000
Sep 21, 20200.19000.19000.19000.19000.190068,300
Sep 18, 20200.20000.20000.20000.20000.200052,000
Sep 17, 20200.20000.20000.20000.20000.200011,000
Sep 16, 20200.20000.20000.19000.20000.200036,000
Sep 15, 20200.20000.20000.19000.20000.2000346,000
Sep 14, 20200.20000.20000.20000.20000.200075,100
Sep 11, 20200.20000.20000.20000.20000.200085,000
Sep 10, 20200.21000.21000.20000.20000.2000275,600
Sep 09, 20200.20000.20000.20000.20000.2000800
Sep 08, 20200.20000.21000.19000.19000.1900110,000
Sep 04, 20200.19000.19000.19000.19000.1900111,400
Sep 03, 20200.19000.19000.19000.19000.1900151,500
Sep 02, 20200.19000.19000.19000.19000.190045,500
Sep 01, 20200.19000.19000.19000.19000.1900299,500
Aug 31, 20200.20000.20000.19000.19000.1900135,800
Aug 28, 20200.19000.19000.19000.19000.190045,000
Aug 27, 20200.17000.21000.17000.19000.1900306,400
Aug 26, 20200.17000.17000.17000.17000.170061,000
Aug 25, 20200.18000.18000.17000.17000.170038,000
Aug 24, 20200.17000.17000.17000.17000.1700120,000
Aug 21, 20200.17000.17000.17000.17000.17005,000
Aug 20, 20200.19000.19000.17000.17000.1700195,000
Aug 19, 20200.17000.18000.17000.18000.1800615,800
Aug 18, 20200.17000.17000.17000.17000.1700121,300
Aug 17, 20200.16000.16000.16000.16000.160093,000
Aug 14, 20200.17000.17000.16000.16000.1600207,500
Aug 13, 20200.18000.18000.17000.17000.170096,000
Aug 12, 20200.18000.18000.17000.18000.1800198,900
Aug 11, 20200.16000.16000.16000.16000.1600225,000
Aug 10, 20200.16000.16000.16000.16000.1600189,200
Aug 07, 20200.14000.17000.14000.15000.1500191,900
Aug 06, 20200.13000.13000.13000.13000.130055,000
Aug 05, 20200.13000.13000.13000.13000.130015,000
Aug 04, 20200.14000.15000.13000.13000.130070,500
Jul 31, 20200.11000.11000.11000.11000.1100-
Jul 30, 20200.11000.11000.11000.11000.1100-
Jul 29, 20200.11000.11000.11000.11000.1100-
Jul 28, 20200.11000.11000.11000.11000.1100-
Jul 27, 20200.11000.11000.11000.11000.1100-
Jul 24, 20200.13000.13000.11000.11000.110046,800
Jul 23, 20200.11000.12000.11000.12000.120025,900
Jul 22, 20200.11000.11000.11000.11000.110029,100
Jul 21, 20200.12000.12000.12000.12000.120079,200
Jul 20, 20200.12000.12000.12000.12000.1200365,000
Jul 17, 20200.12000.12000.12000.12000.1200-
Jul 16, 20200.11000.12000.11000.12000.1200239,700
Jul 15, 20200.11000.11000.11000.11000.110031,000
Jul 14, 20200.10000.11000.10000.11000.1100628,000
Jul 13, 20200.09000.09000.09000.09000.0900-
Jul 10, 20200.09000.09000.09000.09000.0900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...