ROKK - Rokk3r Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20190.84000.84000.84000.84000.8400-
Oct 22, 20190.84000.84000.84000.84000.8400-
Oct 21, 20190.84000.84000.84000.84000.8400-
Oct 18, 20190.84000.84000.84000.84000.8400-
Oct 17, 20190.84000.84000.84000.84000.8400-
Oct 16, 20190.84000.84000.84000.84000.8400-
Oct 15, 20190.84000.84000.84000.84000.8400100
Oct 14, 20190.50000.50000.50000.50000.5000-
Oct 11, 20190.84000.84000.50000.50000.50006,100
Oct 10, 20190.85000.85000.50000.50000.50002,520
Oct 09, 20190.86000.86000.86000.86000.8600100
Oct 08, 20190.50000.50000.50000.50000.5000400
Oct 07, 20190.50000.60000.45500.50000.5000156,500
Oct 04, 20190.86000.86000.86000.86000.8600-
Oct 03, 20190.86000.86000.86000.86000.8600100
Oct 02, 20190.86000.86000.86000.86000.8600-
Oct 01, 20190.86000.86000.86000.86000.8600-
Sep 30, 20190.86000.86000.86000.86000.8600100
Sep 27, 20190.77000.77000.75000.76000.76002,400
Sep 26, 20190.77000.77000.40500.40500.40502,600
Sep 25, 20190.75000.75000.75000.75000.7500-
Sep 24, 20190.75000.75000.75000.75000.7500-
Sep 23, 20190.75000.75000.75000.75000.7500-
Sep 20, 20190.75000.75000.75000.75000.7500100
Sep 19, 20190.75000.75000.75000.75000.7500100
Sep 18, 20190.75000.75000.75000.75000.7500-
Sep 17, 20190.45000.75000.45000.75000.7500250
Sep 16, 20190.74800.75000.74800.75000.7500242
Sep 13, 20190.80000.80000.75000.75000.7500632
Sep 12, 20190.75000.88000.75000.88000.88005,200
Sep 11, 20190.87800.87800.87800.87800.8780113
Sep 10, 20190.93700.93700.93700.93700.9370-
Sep 09, 20190.93700.93700.93700.93700.9370149
Sep 06, 20190.95250.95250.95250.95250.9525-
Sep 05, 20190.95250.95250.95250.95250.9525-
Sep 04, 20190.95250.95250.95250.95250.9525-
Sep 03, 20190.95250.95250.95250.95250.9525-
Aug 30, 20190.95250.95250.95250.95250.9525-
Aug 29, 20190.95250.95250.95250.95250.9525-
Aug 28, 20190.95250.95250.95250.95250.9525-
Aug 27, 20190.95250.95250.95250.95250.9525100
Aug 26, 20190.95250.95250.95250.95250.9525-
Aug 23, 20190.95250.95250.95250.95250.9525100
Aug 22, 20190.96820.96820.96820.96820.9682-
Aug 21, 20190.96820.96820.96820.96820.9682-
Aug 20, 20190.96820.96820.96820.96820.9682-
Aug 19, 20190.96820.96820.96820.96820.9682-
Aug 16, 20190.96820.96820.96820.96820.9682-
Aug 15, 20190.96820.96820.96820.96820.9682-
Aug 14, 20190.96820.96820.96820.96820.9682-
Aug 13, 20190.96820.96820.96820.96820.9682-
Aug 12, 20190.96820.96820.96820.96820.9682-
Aug 09, 20190.96820.96820.96820.96820.9682-
Aug 08, 20190.96820.96820.96820.96820.9682100
Aug 07, 20190.59500.59500.59500.59500.5950-
Aug 06, 20190.59500.59500.59500.59500.5950-
Aug 05, 20190.60000.60000.53910.59500.595027,200
Aug 02, 20191.00001.00001.00001.00001.0000100
Aug 01, 20190.60000.60000.60000.60000.6000-
Jul 31, 20191.00001.00000.50000.60000.600023,114
Jul 30, 20190.60000.60000.60000.60000.6000-
Jul 29, 20191.06381.06380.60000.60000.600033,300
Jul 26, 20190.65000.65000.60000.60000.600023,000
Jul 25, 20191.06381.06380.69500.69500.69501,100
Jul 24, 20190.65000.65000.65000.65000.650017,518
Jul 23, 20190.65000.65000.65000.65000.650020,000
Jul 22, 20191.00001.00001.00001.00001.0000-
Jul 19, 20191.00001.00001.00001.00001.0000150
Jul 18, 20191.07501.07501.00001.00001.0000275
Jul 17, 20190.70000.70000.70000.70000.7000-
Jul 16, 20190.71000.71000.70000.70000.70004,000
Jul 15, 20191.07501.07501.07501.07501.0750-
Jul 12, 20191.07501.07501.07501.07501.0750-
Jul 11, 20191.07501.07501.07501.07501.0750100
Jul 10, 20191.00001.00001.00001.00001.0000-
Jul 09, 20191.00001.00001.00001.00001.0000-
Jul 08, 20191.00001.00001.00001.00001.0000-
Jul 05, 20191.15001.15001.00001.00001.0000670
Jul 03, 20190.72000.72000.72000.72000.7200500
Jul 02, 20191.00001.00000.72000.80000.80005,600
Jul 01, 20190.80000.80000.80000.80000.8000-
Jun 28, 20190.80000.80000.80000.80000.80005,000
Jun 27, 20190.90001.00000.90001.00001.0000600
Jun 26, 20190.70000.70000.70000.70000.70002,000
Jun 25, 20190.74900.80150.74900.80150.80156,100
Jun 24, 20190.70000.70000.70000.70000.70006,100
Jun 21, 20191.00001.00001.00001.00001.0000-
Jun 20, 20191.00001.00001.00001.00001.0000200
Jun 19, 20191.00001.00000.74000.74000.7400600
Jun 18, 20190.70000.70000.70000.70000.700012,400
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------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...