Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rock Tech Lithium Inc (TSV: RCK )

1.400 +0.090 (+6.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 30, 2019 0.8000 0.8000 0.8000 0 +0.09(+12.68%)
Apr 29, 2019 0.7400 0.7400 0.7100 0.7100 36,750 -0.04(-5.33%)
Apr 26, 2019 0.7500 0.7500 0.7500 0.7500 700 -0.05(-6.25%)
Apr 24, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 23, 2019 0.7400 0.8000 0.7400 0.8000 5,500 +0.05(+6.67%)
Apr 22, 2019 0.7800 0.7800 0.7500 0.7500 1,000 -0.03(-3.85%)
Apr 18, 2019 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Apr 17, 2019 0.7400 0.7400 0.7400 0.7400 8,000 +0.02(+2.78%)
Apr 16, 2019 0.7700 0.7700 0.7100 0.7200 23,150 -0.06(-7.69%)
Apr 12, 2019 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Apr 11, 2019 0.7900 0.7900 0.7900 0.7900 23,000 +0.00(+0.00%)
Apr 09, 2019 0.7900 0.7900 0.7900 0 -0.06(-7.06%)
Apr 08, 2019 0.8500 0.8500 0.8400 0.8500 3,131 +0.03(+3.66%)
Apr 05, 2019 0.8200 0.8200 0.8200 0.8200 2,500 +0.00(+0.00%)
Apr 04, 2019 0.8300 0.8300 0.8200 0.8200 1,000 -0.01(-1.20%)
Apr 03, 2019 0.8400 0.8400 0.8200 0.8300 3,900 -0.01(-1.19%)
Apr 02, 2019 0.8900 0.8900 0.8400 0.8400 2,500 +0.01(+1.20%)
Apr 01, 2019 0.8400 0.8400 0.8300 0.8300 1,125 +0.02(+2.47%)
Mar 29, 2019 0.8400 0.8400 0.8100 0.8100 3,500 -0.04(-4.71%)
Mar 27, 2019 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Mar 26, 2019 0.8300 0.8300 0.8300 0.8300 900 -0.06(-6.74%)
Mar 22, 2019 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Mar 19, 2019 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Mar 18, 2019 0.8500 0.8500 0.8400 0.8400 14,300 +0.02(+2.44%)
Mar 15, 2019 0.8200 0.8200 0.8200 450 +0.00(+0.00%)
Mar 12, 2019 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Mar 11, 2019 0.8500 0.8500 0.8500 0.8500 500 -0.07(-7.61%)
Mar 07, 2019 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Mar 06, 2019 0.8700 0.9200 0.8700 0.9200 2,830 -0.01(-1.08%)
Mar 04, 2019 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 01, 2019 0.9300 0.9300 0.9300 0.9300 500 +0.01(+1.09%)
Feb 28, 2019 0.9800 0.9800 0.9200 0.9200 3,550 +0.02(+2.22%)
Feb 27, 2019 0.9800 0.9800 0.9000 0.9000 8,740 -0.01(-1.10%)
Feb 26, 2019 0.8800 0.9100 0.8800 0.9100 1,250 -0.04(-4.21%)
Feb 25, 2019 0.9500 0.9500 0.9500 600 +0.00(+0.00%)
Feb 22, 2019 0.9500 0.9500 0.9500 0.9500 500 +0.09(+10.47%)
Feb 21, 2019 0.8700 0.8900 0.8600 0.8600 7,625 -0.10(-10.42%)
Feb 19, 2019 0.9600 0.9600 0.9600 0 +0.04(+4.35%)
Feb 15, 2019 0.9200 0.9200 0.9200 0 +0.07(+8.24%)
Feb 14, 2019 0.8500 0.8500 0.8500 0.8500 4,500 +0.00(+0.00%)
Feb 12, 2019 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Feb 08, 2019 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Feb 07, 2019 0.8400 0.8400 0.8400 740 +0.00(+0.00%)
Feb 06, 2019 0.8400 0.8400 0.8400 0.8400 15,575 +0.03(+3.70%)
Feb 05, 2019 0.8200 0.8200 0.7800 0.8100 10,525 -0.01(-1.22%)
Feb 04, 2019 0.8200 0.8200 0.8200 0.8200 500 -0.04(-4.65%)
Feb 01, 2019 0.8400 0.8600 0.8400 0.8600 6,800 +0.00(+0.00%)
Jan 31, 2019 0.8600 0.8600 0.8600 0.8600 4,500 -0.04(-4.44%)
Jan 30, 2019 0.8600 0.9000 0.8600 0.9000 2,000 +0.00(+0.00%)
Jan 29, 2019 0.8700 0.9000 0.8700 0.9000 1,600 +0.00(+0.00%)
Jan 28, 2019 0.9000 0.9000 0.9000 0.9000 6,911 +0.00(+0.00%)
Jan 25, 2019 0.9000 0.9000 0.9000 0.9000 550 +0.00(+0.00%)
Jan 24, 2019 0.9200 0.9200 0.9000 0.9000 19,600 -0.08(-8.16%)
Jan 22, 2019 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Jan 18, 2019 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
Jan 16, 2019 0.9800 0.9800 0.9800 0 +0.02(+2.08%)
Jan 14, 2019 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
Jan 11, 2019 0.9800 0.9800 0.9600 0.9700 7,000 +0.00(+0.00%)
Jan 10, 2019 0.9700 0.9700 0.9700 0.9700 4,400 +0.03(+3.19%)
Jan 09, 2019 0.9500 0.9500 0.9400 0.9400 2,000 +0.04(+4.44%)
Jan 08, 2019 0.9900 0.9900 0.9000 0.9000 3,055 -0.08(-8.16%)
Jan 07, 2019 0.9700 0.9800 0.9700 0.9800 3,400 +0.03(+3.16%)
Jan 04, 2019 0.9700 0.9700 0.9200 0.9500 16,000 +0.11(+13.10%)
Jan 03, 2019 0.8500 0.8500 0.8400 0.8400 5,000 +0.00(+0.00%)
Jan 02, 2019 0.8100 0.8400 0.7600 0.8400 10,400 +0.00(+0.00%)
Dec 28, 2018 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Dec 27, 2018 0.8600 0.8800 0.8500 0.8500 37,500 +0.00(+0.00%)
Dec 24, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Dec 21, 2018 0.8600 0.8800 0.8600 0.8600 13,400 -0.10(-10.42%)
Dec 20, 2018 0.8800 0.9600 0.8700 0.9600 5,000 +0.05(+5.49%)
Dec 19, 2018 0.9200 0.9200 0.9100 0.9100 3,100 -0.01(-1.09%)
Dec 18, 2018 0.9500 0.9500 0.9200 0.9200 2,300 -0.04(-4.17%)
Dec 17, 2018 0.9600 0.9600 0.9600 0.9600 1,000 +0.01(+1.05%)
Dec 14, 2018 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Dec 13, 2018 0.9500 0.9500 0.9500 0.9500 1,500 -0.01(-1.04%)
Dec 12, 2018 0.9600 0.9600 0.9600 0.9600 4,500 +0.01(+1.05%)
Dec 11, 2018 0.9500 0.9600 0.9500 0.9500 13,000 -0.03(-3.06%)
Dec 07, 2018 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Dec 06, 2018 0.9300 1.000 0.8600 1.000 15,000 +0.10(+11.11%)
Dec 05, 2018 0.9300 0.9300 0.8900 0.9000 7,000 -0.03(-3.23%)
Dec 04, 2018 0.9300 0.9300 0.9300 0.9300 500 -0.05(-5.10%)
Dec 03, 2018 0.9900 1.000 0.8900 0.9800 3,500 +0.03(+3.16%)
Nov 30, 2018 0.9500 0.9500 0.9500 0.9500 3,500 +0.00(+0.00%)
Nov 29, 2018 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Nov 28, 2018 0.9400 0.9500 0.9400 0.9500 32,530 +0.01(+1.06%)
Nov 26, 2018 0.9400 0.9400 0.9400 0 -0.02(-2.08%)
Nov 23, 2018 0.9600 0.9600 0.9600 15 +0.00(+0.00%)
Nov 22, 2018 0.9000 0.9600 0.9000 0.9600 11,097 +0.06(+6.67%)
Nov 21, 2018 0.9300 0.9300 0.8900 0.9000 11,000 -0.10(-10.00%)
Nov 16, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 15, 2018 0.8500 1.000 0.8400 1.000 5,900 +0.03(+3.09%)
Nov 14, 2018 0.9200 0.9700 0.9200 0.9700 10,500 +0.13(+15.48%)
Nov 13, 2018 0.9500 1.090 0.8400 0.8400 51,000 -0.11(-11.58%)
Nov 09, 2018 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Nov 07, 2018 1.000 1.000 1.000 0 +0.09(+9.89%)
Nov 06, 2018 0.9100 0.9100 0.9100 0.9100 3,000 -0.05(-5.21%)
Nov 02, 2018 0.9600 0.9600 0.9600 0 +0.06(+6.67%)
Nov 01, 2018 0.9600 1.010 0.9000 0.9000 26,100 -0.03(-3.23%)
Oct 31, 2018 0.9300 0.9600 0.9300 0.9300 7,000 +0.03(+3.33%)
Oct 30, 2018 0.8600 0.9000 0.8400 0.9000 4,550 -0.05(-5.26%)
Oct 24, 2018 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Oct 23, 2018 0.9600 0.9600 0.9600 420 +0.00(+0.00%)
Oct 22, 2018 0.9600 0.9600 0.9600 0.9600 10,100 +0.01(+1.05%)
Oct 19, 2018 0.9200 0.9500 0.9200 0.9500 1,614 +0.01(+1.06%)
Oct 18, 2018 0.9400 0.9400 0.9400 0.9400 3,300 +0.10(+11.90%)
Oct 17, 2018 0.8800 0.8800 0.8400 0.8400 6,500 -0.04(-4.55%)
Oct 16, 2018 0.8900 0.8900 0.8800 0.8800 5,000 -0.03(-3.30%)
Oct 15, 2018 0.9100 0.9100 0.9100 0.9100 900 -0.02(-2.15%)
Oct 12, 2018 0.9500 0.9500 0.9000 0.9300 2,000 -0.03(-3.12%)
Oct 11, 2018 0.9600 0.9600 0.9600 25 +0.00(+0.00%)
Oct 10, 2018 0.9600 0.9900 0.9600 0.9600 7,500 +0.01(+1.05%)
Oct 09, 2018 0.9500 0.9500 0.9500 0.9500 4,000 +0.00(+0.00%)
Oct 05, 2018 0.9500 0.9500 0.9500 0 -0.14(-12.84%)
Oct 04, 2018 1.040 1.090 1.020 1.090 15,800 +0.08(+7.92%)
Oct 03, 2018 0.9300 1.010 0.9300 1.010 11,950 +0.08(+8.60%)
Oct 02, 2018 1.000 1.000 0.9200 0.9300 12,000 -0.04(-4.12%)
Sep 28, 2018 0.9700 0.9700 0.9700 0 +0.03(+3.19%)
Sep 26, 2018 0.9400 0.9400 0.9400 0 -0.05(-5.05%)
Sep 25, 2018 0.9200 0.9900 0.9200 0.9900 10,848 +0.03(+3.13%)
Sep 21, 2018 0.9600 0.9600 0.9600 0 -0.06(-5.88%)
Sep 20, 2018 0.9200 1.020 0.9000 1.020 5,125 +0.01(+0.99%)
Sep 19, 2018 0.9800 1.010 0.9800 1.010 9,000 +0.07(+7.45%)
Sep 18, 2018 0.9400 0.9400 0.9400 0.9400 500 -0.05(-5.05%)
Sep 17, 2018 0.9500 0.9900 0.9400 0.9900 28,054 +0.00(+0.00%)
Sep 14, 2018 1.010 1.010 0.8600 0.9900 102,680 -0.01(-1.00%)
Sep 13, 2018 1.000 1.000 1.000 1.000 2,300 +0.01(+1.01%)
Sep 12, 2018 1.000 1.000 0.9900 0.9900 1,000 +0.00(+0.00%)
Sep 11, 2018 1.020 1.020 0.9900 0.9900 21,988 -0.06(-5.71%)
Sep 10, 2018 1.010 1.100 1.010 1.050 8,600 +0.04(+3.96%)
Sep 06, 2018 1.010 1.010 1.010 0 +0.01(+1.00%)
Sep 05, 2018 1.010 1.010 1.000 1.000 1,900 -0.01(-0.99%)
Sep 04, 2018 1.010 1.010 1.010 1.010 200 -0.04(-3.81%)
Aug 31, 2018 1.050 1.050 1.050 0 +0.03(+2.94%)
Aug 30, 2018 1.010 1.020 1.010 1.020 1,500 -0.08(-7.27%)
Aug 29, 2018 1.000 1.100 0.9600 1.100 1,500 +0.05(+4.76%)
Aug 28, 2018 1.000 1.050 1.000 1.050 350 +0.06(+6.06%)
Aug 27, 2018 1.040 1.050 0.9900 0.9900 8,259 -0.06(-5.71%)
Aug 24, 2018 0.9800 1.050 0.9800 1.050 4,500 +0.08(+8.25%)
Aug 23, 2018 0.9700 0.9700 0.9700 0.9700 950 +0.02(+2.11%)
Aug 22, 2018 0.9700 0.9700 0.9100 0.9500 15,665 -0.02(-2.06%)
Aug 21, 2018 0.9900 0.9900 0.9400 0.9700 3,800 -0.05(-4.90%)
Aug 20, 2018 1.180 1.180 0.9200 1.020 11,659 -0.01(-0.97%)
Aug 17, 2018 1.140 1.150 1.030 1.030 10,499 +0.08(+8.42%)
Aug 16, 2018 1.000 1.000 0.9500 0.9500 2,600 -0.01(-1.04%)
Aug 15, 2018 1.050 1.050 0.8800 0.9600 29,000 -0.05(-4.95%)
Aug 14, 2018 1.070 1.070 1.000 1.010 5,370 -0.04(-3.81%)
Aug 13, 2018 1.020 1.070 1.020 1.050 5,572 +0.03(+2.94%)
Aug 10, 2018 1.060 1.110 1.020 1.020 3,500 +0.01(+0.99%)
Aug 09, 2018 1.010 1.010 1.000 1.010 2,400 -0.04(-3.81%)
Aug 08, 2018 1.040 1.060 1.020 1.050 10,499 +0.05(+5.00%)
Aug 07, 2018 0.8800 1.000 0.8800 1.000 42,450 +0.12(+13.64%)
Aug 03, 2018 0.8800 0.8800 0.8800 0 -0.16(-15.38%)
Aug 02, 2018 1.050 1.050 0.9900 1.040 2,600 -0.03(-2.80%)
Aug 01, 2018 1.010 1.070 1.000 1.070 5,989 -0.03(-2.73%)
Jul 31, 2018 1.050 1.100 0.9300 1.100 20,800 -0.06(-5.17%)
Jul 30, 2018 1.160 1.160 1.160 1.160 7,100 -0.04(-3.33%)
Jul 26, 2018 1.200 1.200 1.200 0 +0.01(+0.84%)
Jul 25, 2018 1.200 1.220 1.190 1.190 8,100 +0.00(+0.00%)
Jul 24, 2018 1.280 1.280 1.190 1.190 3,250 +0.00(+0.00%)
Jul 23, 2018 1.200 1.200 1.190 1.190 2,300 +0.00(+0.00%)
Jul 20, 2018 1.190 1.190 1.190 1.190 1,100 +0.00(+0.00%)
Jul 19, 2018 1.240 1.240 1.180 1.190 20,700 -0.05(-4.03%)
Jul 18, 2018 1.300 1.300 1.240 1.240 4,000 +0.03(+2.48%)
Jul 17, 2018 1.220 1.220 1.210 1.210 1,700 +0.01(+0.83%)
Jul 16, 2018 1.200 1.200 1.200 1.200 335 -0.01(-0.83%)
Jul 13, 2018 1.090 1.210 1.090 1.210 800 -0.09(-6.92%)
Jul 12, 2018 1.200 1.300 1.200 1.300 20,200 +0.03(+2.36%)
Jul 11, 2018 1.290 1.290 1.270 1.270 2,958 -0.03(-2.31%)
Jul 10, 2018 1.300 1.300 1.210 1.300 2,930 +0.00(+0.00%)
Jul 06, 2018 1.300 1.300 1.300 63 +0.09(+7.44%)
Jul 05, 2018 1.200 1.210 1.200 1.210 5,000 +0.01(+0.83%)
Jul 04, 2018 1.200 1.200 1.200 1.200 1,000 -0.03(-2.44%)
Jul 03, 2018 1.250 1.250 1.200 1.230 7,904 -0.07(-5.38%)
Jun 29, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 28, 2018 1.300 1.300 1.290 1.300 32,100 +0.07(+5.69%)
Jun 27, 2018 1.230 1.230 1.230 1.230 4,390 +0.02(+1.65%)
Jun 26, 2018 1.250 1.250 1.210 1.210 16,500 -0.04(-3.20%)
Jun 25, 2018 1.250 1.250 1.250 1.250 5,000 -0.03(-2.34%)
Jun 22, 2018 1.280 1.280 1.280 1.280 12,500 +0.00(+0.00%)
Jun 21, 2018 1.280 1.280 1.280 1.280 4,000 -0.01(-0.78%)
Jun 20, 2018 1.270 1.290 1.270 1.290 5,000 +0.05(+4.03%)
Jun 19, 2018 1.260 1.260 1.240 1.240 19,000 -0.02(-1.59%)
Jun 18, 2018 1.260 1.260 1.260 1.260 1,300 -0.02(-1.56%)
Jun 15, 2018 1.280 1.350 1.280 1.280 1,300 -0.09(-6.57%)
Jun 13, 2018 1.370 1.370 1.370 0 +0.09(+7.03%)
Jun 12, 2018 1.300 1.350 1.280 1.280 21,510 -0.02(-1.54%)
Jun 11, 2018 1.370 1.370 1.300 1.300 3,920 -0.09(-6.47%)
Jun 07, 2018 1.390 1.390 1.390 0 -0.04(-2.80%)
Jun 06, 2018 1.280 1.490 1.280 1.430 12,500 +0.12(+9.16%)
Jun 05, 2018 1.310 1.310 1.310 1.310 13,885 +0.00(+0.00%)
Jun 04, 2018 1.300 1.310 1.020 1.310 56,102 +0.01(+0.77%)
Jun 01, 2018 1.370 1.370 1.300 1.300 6,900 -0.05(-3.70%)
May 31, 2018 1.360 1.360 1.350 1.350 11,250 -0.04(-2.88%)
May 30, 2018 1.360 1.390 1.360 1.390 1,330 +0.03(+2.21%)
May 28, 2018 1.360 1.360 1.360 0 -0.15(-9.93%)
May 25, 2018 1.500 1.510 1.500 1.510 1,773 -0.01(-0.66%)
May 24, 2018 1.360 1.520 1.360 1.520 11,900 +0.16(+11.76%)
May 23, 2018 1.350 1.400 1.350 1.360 3,690 -0.11(-7.48%)
May 18, 2018 1.470 1.470 1.470 0 +0.12(+8.89%)
May 17, 2018 1.400 1.400 1.350 1.350 12,175 -0.22(-14.01%)
May 16, 2018 1.570 1.570 1.570 1.570 7,650 +0.00(+0.00%)
May 14, 2018 1.570 1.570 1.570 0 +0.07(+4.67%)
May 11, 2018 1.500 1.550 1.500 1.500 6,500 +0.02(+1.35%)
May 10, 2018 1.500 1.500 1.480 1.480 1,500 -0.02(-1.33%)
May 09, 2018 1.500 1.590 1.500 1.500 47,200 -0.01(-0.66%)
May 08, 2018 1.510 1.550 1.510 1.510 11,210 +0.01(+0.67%)
May 07, 2018 1.500 1.520 1.500 1.500 45,921 +0.01(+0.67%)
May 04, 2018 1.450 1.490 1.450 1.490 62,272 +0.07(+4.93%)
May 03, 2018 1.400 1.420 1.380 1.420 16,730 -0.01(-0.70%)
May 02, 2018 1.240 1.440 1.240 1.430 59,915 +0.19(+15.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.