ROKK - Rokk3r Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20191.00001.00001.00001.00001.0000180
Jun 14, 20190.65000.75000.60000.75000.750010,800
Jun 13, 20190.65000.65000.58500.65000.65004,200
Jun 12, 20190.60000.60000.55050.60000.600015,500
Jun 11, 20190.74000.74000.74000.74000.7400-
Jun 10, 2019------
Jun 07, 20190.65000.65000.65000.65000.65001,100
Jun 06, 20190.53250.65000.53250.65000.65006,759
Jun 05, 20190.94000.94000.94000.94000.9400-
Jun 04, 2019------
Jun 03, 20190.65000.70000.60000.70000.70008,000
May 31, 20190.98000.98000.65000.70000.70001,100
May 30, 20190.70000.70000.70000.70000.700011,298
May 29, 20190.75000.75000.75000.75000.75002,000
May 28, 20191.17501.17500.67500.75000.750016,600
May 24, 20191.35001.35001.35001.35001.3500-
May 23, 20190.71001.35000.70001.35001.35005,000
May 22, 20191.00001.00001.00001.00001.0000-
May 21, 20191.25001.25001.00001.00001.0000500
May 20, 20191.00001.00001.00001.00001.0000250
May 17, 20191.44001.44001.44001.44001.4400100
May 16, 20191.00001.00001.00001.00001.00002,153
May 15, 20190.56000.56000.55000.55000.550020,900
May 14, 20191.00001.00000.55000.55250.5525900
May 13, 20190.62230.65000.49750.50000.500040,000
May 10, 20191.40001.41001.40001.41001.4100260
May 09, 20191.47001.47001.47001.47001.4700-
May 08, 20191.47001.47001.47001.47001.4700-
May 07, 20191.47001.47001.47001.47001.4700-
May 06, 20191.47001.47001.47001.47001.4700-
May 03, 20191.47001.47001.47001.47001.4700-
May 02, 20191.47001.47001.47001.47001.4700-
May 01, 20191.47001.47001.47001.47001.4700-
Apr 30, 20191.47001.47001.47001.47001.4700-
Apr 29, 20191.47001.47001.47001.47001.4700-
Apr 26, 20191.47001.47001.47001.47001.4700-
Apr 25, 20191.47001.47001.47001.47001.4700-
Apr 24, 20191.47001.47001.47001.47001.4700-
Apr 23, 20191.47001.47001.47001.47001.4700-
Apr 22, 20191.47001.47001.47001.47001.4700-
Apr 18, 20191.47001.47001.47001.47001.4700-
Apr 17, 20191.47001.47001.47001.47001.4700-
Apr 16, 20191.47001.47001.47001.47001.4700-
Apr 15, 20191.47001.47001.47001.47001.4700-
Apr 12, 20191.47001.47001.47001.47001.4700-
Apr 11, 20191.47001.47001.47001.47001.4700-
Apr 10, 20191.47001.47001.47001.47001.4700100
Apr 09, 20191.47001.47001.47001.47001.4700-
Apr 08, 20191.47001.47001.47001.47001.4700-
Apr 05, 20191.47001.47001.47001.47001.4700-
Apr 04, 20191.47001.47001.47001.47001.4700-
Apr 03, 20191.47001.47001.47001.47001.4700100
Apr 02, 20191.00001.00001.00001.00001.0000-
Apr 01, 20191.00001.00001.00001.00001.0000676
Mar 29, 20191.47001.47001.47001.47001.4700100
Mar 28, 20191.22001.22001.22001.22001.2200100
Mar 27, 20190.70130.70130.70130.70130.7013-
Mar 26, 20190.80120.90000.70130.70130.70135,200
Mar 25, 20191.25001.25001.25001.25001.2500-
Mar 22, 20191.25001.25001.25001.25001.2500-
Mar 21, 20191.25001.25001.25001.25001.2500-
Mar 20, 20191.15001.25001.15001.25001.2500200
Mar 19, 20190.70280.70280.70280.70280.70281,000
Mar 18, 20190.99000.99000.99000.99000.9900-
Mar 15, 20190.99000.99000.99000.99000.9900-
Mar 14, 20190.99000.99000.99000.99000.9900-
Mar 13, 20190.99000.99000.99000.99000.9900-
Mar 12, 20190.99000.99000.99000.99000.9900-
Mar 11, 20190.99000.99000.99000.99000.99001,820
Mar 08, 20191.00001.00001.00001.00001.0000-
Mar 07, 20191.00001.00001.00001.00001.0000-
Mar 06, 20191.00001.00001.00001.00001.0000-
Mar 05, 20191.00001.00001.00001.00001.00001,000
Mar 04, 20191.00001.00001.00001.00001.0000-
Mar 01, 20191.00001.00001.00001.00001.0000400
Feb 28, 20191.75001.75001.75001.75001.7500-
Feb 27, 20191.75001.75001.75001.75001.7500-
Feb 26, 20191.25001.75001.25001.75001.75001,281
Feb 25, 20192.00002.00002.00002.00002.0000100
Feb 22, 20190.90000.90000.90000.90000.9000600
Feb 21, 20191.10001.10001.10001.10001.1000-
Feb 20, 20190.95002.00000.90001.10001.100010,361
Feb 19, 20190.75000.75000.75000.75000.7500-
Feb 15, 20190.75000.75000.75000.75000.7500-
Feb 14, 20190.65000.75000.65000.75000.75001,962
Feb 13, 20190.90000.90000.55000.75000.75008,700
Feb 12, 20190.70000.85000.70000.75000.750037,626
Feb 11, 20190.96720.96720.96720.96720.9672100
Feb 08, 20190.66000.66000.66000.66000.6600100
Feb 07, 20190.70000.70000.70000.70000.7000-
Feb 06, 20190.70000.70000.70000.70000.7000600
Feb 05, 20190.75000.75000.75000.75000.75001,000
Feb 04, 20190.55000.75000.55000.75000.75005,250
Feb 01, 20190.97000.97000.75000.75000.7500813
Jan 31, 20190.75001.00000.64001.00001.000012,904
Jan 30, 20191.00001.00000.75000.75000.75009,580
Jan 29, 20191.00001.00001.00001.00001.0000100
Jan 28, 20191.50001.50000.75000.75000.75001,800
Jan 25, 20191.00001.00000.75000.90000.90005,400
Jan 24, 20191.50001.50001.50001.50001.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...