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 )

1.690 -0.310 (-15.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2021 4.480 4.600 4.420 4.420 23,361 -0.18(-3.91%)
Apr 29, 2021 4.440 4.600 4.440 4.600 55,216 +0.19(+4.31%)
Apr 28, 2021 4.540 4.550 4.250 4.410 48,676 -0.09(-2.00%)
Apr 27, 2021 4.610 4.610 4.490 4.500 52,815 -0.12(-2.60%)
Apr 26, 2021 4.700 4.800 4.520 4.620 41,058 +0.16(+3.59%)
Apr 23, 2021 4.700 4.700 4.410 4.460 30,769 +0.00(+0.00%)
Apr 22, 2021 4.550 4.790 4.460 4.460 31,677 -0.04(-0.89%)
Apr 21, 2021 4.640 4.640 4.500 4.500 12,423 -0.10(-2.17%)
Apr 20, 2021 4.810 4.810 4.530 4.600 16,411 -0.15(-3.16%)
Apr 19, 2021 4.650 4.810 4.650 4.750 30,969 +0.12(+2.59%)
Apr 16, 2021 4.840 4.840 4.600 4.630 9,312 -0.04(-0.86%)
Apr 15, 2021 5.030 5.030 4.650 4.670 17,941 -0.33(-6.60%)
Apr 14, 2021 5.130 5.130 5.000 5.000 5,905 -0.05(-0.99%)
Apr 13, 2021 5.110 5.110 4.980 5.050 13,993 -0.03(-0.59%)
Apr 12, 2021 4.990 5.160 4.990 5.080 17,977 +0.23(+4.74%)
Apr 09, 2021 5.100 5.170 4.850 4.850 48,376 -0.35(-6.73%)
Apr 08, 2021 5.060 5.200 4.940 5.200 66,745 +0.17(+3.38%)
Apr 07, 2021 5.080 5.080 4.870 5.030 31,866 -0.01(-0.20%)
Apr 06, 2021 5.070 5.170 5.000 5.040 51,000 +0.04(+0.80%)
Apr 05, 2021 4.700 5.000 4.700 5.000 15,470 +0.40(+8.70%)
Apr 01, 2021 4.600 4.600 4.600 0 +0.27(+6.24%)
Mar 31, 2021 4.600 4.600 4.170 4.330 43,089 -0.24(-5.25%)
Mar 30, 2021 4.600 4.600 4.440 4.570 20,536 -0.07(-1.51%)
Mar 29, 2021 4.430 4.970 4.390 4.640 46,473 +0.23(+5.22%)
Mar 26, 2021 4.640 4.650 4.410 4.410 38,201 +0.00(+0.00%)
Mar 25, 2021 4.430 4.430 4.250 4.410 13,948 -0.14(-3.08%)
Mar 24, 2021 4.870 4.880 4.130 4.550 62,367 -0.37(-7.52%)
Mar 23, 2021 4.960 5.000 4.890 4.920 57,848 -0.28(-5.38%)
Mar 22, 2021 5.250 5.280 5.070 5.200 74,100 -0.12(-2.26%)
Mar 19, 2021 5.200 5.320 5.100 5.320 85,616 +0.01(+0.19%)
Mar 18, 2021 5.050 5.310 5.020 5.310 107,179 +0.16(+3.11%)
Mar 17, 2021 5.050 5.190 4.660 5.150 207,756 +0.41(+8.65%)
Mar 16, 2021 4.130 4.950 4.130 4.740 200,244 +0.64(+15.61%)
Mar 15, 2021 4.000 4.150 4.000 4.100 94,769 +0.20(+5.13%)
Mar 12, 2021 3.920 4.020 3.900 3.900 43,102 -0.13(-3.23%)
Mar 11, 2021 3.800 4.050 3.670 4.030 65,173 +0.17(+4.40%)
Mar 10, 2021 3.810 4.000 3.810 3.860 25,580 -0.09(-2.28%)
Mar 09, 2021 3.720 3.950 3.650 3.950 57,079 +0.15(+3.95%)
Mar 08, 2021 3.950 4.000 3.750 3.800 33,472 -0.15(-3.80%)
Mar 05, 2021 3.800 4.000 3.280 3.950 147,384 +0.45(+12.86%)
Mar 04, 2021 4.120 4.200 3.000 3.500 116,719 -0.60(-14.63%)
Mar 03, 2021 4.210 4.380 4.080 4.100 105,554 -0.20(-4.65%)
Mar 02, 2021 4.240 4.440 4.200 4.300 29,367 +0.15(+3.61%)
Mar 01, 2021 4.100 4.250 4.100 4.150 38,502 +0.10(+2.47%)
Feb 26, 2021 3.930 4.050 3.890 4.050 43,709 +0.00(+0.00%)
Feb 25, 2021 4.280 4.350 4.050 4.050 28,021 -0.20(-4.71%)
Feb 24, 2021 4.100 4.300 4.100 4.250 61,049 +0.30(+7.59%)
Feb 23, 2021 4.260 4.260 3.900 3.950 90,324 -0.35(-8.14%)
Feb 22, 2021 4.480 4.480 4.160 4.300 40,783 -0.19(-4.23%)
Feb 19, 2021 4.210 4.630 4.210 4.490 115,747 +0.19(+4.42%)
Feb 18, 2021 4.610 4.610 4.170 4.300 37,166 -0.35(-7.53%)
Feb 17, 2021 4.990 4.990 4.580 4.650 71,637 -0.30(-6.06%)
Feb 16, 2021 4.850 5.000 4.760 4.950 186,569 +0.74(+17.58%)
Feb 12, 2021 4.210 4.210 4.210 0 -0.29(-6.44%)
Feb 11, 2021 4.600 4.610 4.300 4.500 83,207 -0.18(-3.85%)
Feb 10, 2021 5.000 5.000 4.460 4.680 96,332 -0.41(-8.06%)
Feb 09, 2021 5.240 5.280 4.640 5.090 119,548 -0.15(-2.86%)
Feb 08, 2021 5.500 5.500 5.150 5.240 63,967 -0.10(-1.87%)
Feb 05, 2021 5.490 5.500 5.100 5.340 67,001 -0.16(-2.91%)
Feb 04, 2021 5.300 5.500 5.050 5.500 82,307 +0.35(+6.80%)
Feb 03, 2021 5.400 5.430 5.130 5.150 60,107 -0.31(-5.68%)
Feb 02, 2021 5.440 5.460 5.270 5.460 69,175 +0.12(+2.25%)
Feb 01, 2021 5.310 5.490 5.200 5.340 151,532 +0.14(+2.69%)
Jan 29, 2021 5.400 5.400 4.850 5.200 135,804 -0.41(-7.31%)
Jan 28, 2021 5.980 5.980 5.500 5.610 89,043 -0.68(-10.81%)
Jan 27, 2021 6.100 6.290 5.100 6.290 179,351 +0.03(+0.48%)
Jan 26, 2021 6.390 6.500 6.030 6.260 86,827 -0.09(-1.42%)
Jan 25, 2021 6.900 6.900 6.110 6.350 193,096 -0.16(-2.46%)
Jan 22, 2021 6.270 6.620 6.160 6.510 212,168 +0.29(+4.66%)
Jan 21, 2021 6.130 6.300 5.750 6.220 205,149 -0.12(-1.89%)
Jan 20, 2021 6.620 6.690 6.030 6.340 95,481 -0.56(-8.12%)
Jan 19, 2021 6.700 7.000 6.300 6.900 195,709 +0.50(+7.81%)
Jan 18, 2021 6.000 6.700 5.410 6.400 473,848 +1.45(+29.29%)
Jan 15, 2021 4.900 5.260 4.290 4.950 389,583 -0.85(-14.66%)
Jan 14, 2021 7.940 9.000 4.870 5.800 1,571,270 -0.65(-10.08%)
Jan 13, 2021 5.440 6.470 5.320 6.450 488,713 +1.66(+34.66%)
Jan 12, 2021 3.690 4.960 3.620 4.790 630,433 +1.37(+40.06%)
Jan 11, 2021 2.050 3.980 2.020 3.420 1,784,614 +1.40(+69.31%)
Jan 08, 2021 2.050 2.050 1.980 2.020 164,078 -0.03(-1.46%)
Jan 07, 2021 2.000 2.050 2.000 2.050 265,345 +0.04(+1.99%)
Jan 06, 2021 2.000 2.100 1.910 2.010 336,571 +0.05(+2.55%)
Jan 05, 2021 1.740 2.020 1.720 1.960 90,255 +0.29(+17.37%)
Jan 04, 2021 1.720 1.750 1.600 1.670 101,007 -0.02(-1.18%)
Dec 31, 2020 1.690 1.690 1.690 0 +0.18(+11.92%)
Dec 30, 2020 1.500 1.630 1.490 1.510 81,085 +0.07(+4.86%)
Dec 29, 2020 1.540 1.540 1.300 1.440 84,282 -0.05(-3.36%)
Dec 24, 2020 1.490 1.490 1.490 0 +0.23(+18.25%)
Dec 23, 2020 1.120 1.320 1.120 1.260 124,600 +0.16(+14.55%)
Dec 22, 2020 1.100 1.100 1.100 1.100 7,800 -0.05(-4.35%)
Dec 21, 2020 1.220 1.220 1.100 1.150 17,245 -0.06(-4.96%)
Dec 18, 2020 1.100 1.210 1.100 1.210 9,283 +0.11(+10.00%)
Dec 17, 2020 1.090 1.100 1.090 1.100 2,100 +0.10(+10.00%)
Dec 15, 2020 1.000 1.000 1.000 0 +0.02(+2.04%)
Dec 14, 2020 1.110 1.170 0.9800 0.9800 38,344 -0.17(-14.78%)
Dec 11, 2020 1.090 1.250 1.090 1.150 64,120 +0.07(+6.48%)
Dec 10, 2020 1.000 1.080 0.9900 1.080 10,600 -0.07(-6.09%)
Dec 09, 2020 1.150 1.150 1.120 1.150 1,800 +0.00(+0.00%)
Dec 08, 2020 1.100 1.160 0.9600 1.150 24,330 -0.02(-1.71%)
Dec 07, 2020 1.170 1.170 1.100 1.170 16,825 -0.01(-0.85%)
Dec 04, 2020 1.170 1.180 1.070 1.180 41,957 +0.00(+0.00%)
Dec 03, 2020 1.070 1.180 1.070 1.180 10,685 +0.08(+7.27%)
Dec 02, 2020 1.100 1.100 1.070 1.100 24,446 +0.00(+0.00%)
Dec 01, 2020 1.040 1.100 1.010 1.100 58,900 +0.11(+11.11%)
Nov 30, 2020 1.050 1.050 0.9900 0.9900 43,120 -0.06(-5.71%)
Nov 27, 2020 1.020 1.050 1.000 1.050 56,641 +0.10(+10.53%)
Nov 26, 2020 0.9700 0.9700 0.9500 0.9500 10,465 -0.09(-8.65%)
Nov 25, 2020 1.000 1.040 1.000 1.040 14,500 +0.04(+4.00%)
Nov 24, 2020 1.000 1.030 0.9900 1.000 44,940 +0.05(+5.26%)
Nov 23, 2020 0.9800 0.9800 0.9400 0.9500 29,528 +0.00(+0.00%)
Nov 20, 2020 0.9200 0.9500 0.9200 0.9500 27,194 +0.00(+0.00%)
Nov 19, 2020 0.9500 0.9500 0.9500 0.9500 11,512 +0.00(+0.00%)
Nov 18, 2020 0.9500 0.9500 0.9500 0.9500 630 -0.03(-3.06%)
Nov 17, 2020 0.9100 0.9800 0.9100 0.9800 9,645 +0.00(+0.00%)
Nov 16, 2020 0.9600 0.9800 0.9100 0.9800 15,822 +0.05(+5.38%)
Nov 13, 2020 0.9300 0.9300 0.9300 0.9300 12,747 +0.03(+3.33%)
Nov 12, 2020 0.9000 0.9000 0.9000 0.9000 2,600 +0.00(+0.00%)
Nov 11, 2020 0.9000 0.9000 0.9000 0.9000 9,500 -0.04(-4.26%)
Nov 10, 2020 0.9400 0.9400 0.9400 20 +0.00(+0.00%)
Nov 09, 2020 0.9500 0.9500 0.9400 0.9400 20,218 -0.05(-5.05%)
Nov 06, 2020 0.9100 0.9900 0.9100 0.9900 28,857 +0.04(+4.21%)
Nov 05, 2020 0.9500 0.9500 0.9500 0.9500 12,200 +0.03(+3.26%)
Nov 04, 2020 0.8300 0.9200 0.8300 0.9200 4,800 +0.04(+4.55%)
Nov 03, 2020 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.00%)
Nov 02, 2020 0.8500 0.8800 0.8500 0.8800 2,500 +0.06(+7.32%)
Oct 30, 2020 0.8200 0.8200 0.8200 0.8200 3,000 -0.03(-3.53%)
Oct 29, 2020 0.8500 0.8500 0.8500 255 +0.00(+0.00%)
Oct 27, 2020 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Oct 26, 2020 0.8400 0.8400 0.7100 0.8100 15,280 -0.05(-5.81%)
Oct 23, 2020 0.8600 0.8600 0.8600 115 +0.00(+0.00%)
Oct 22, 2020 0.8900 0.9000 0.8600 0.8600 6,334 +0.01(+1.18%)
Oct 21, 2020 0.8900 0.8900 0.8500 0.8500 11,792 -0.02(-2.30%)
Oct 20, 2020 0.8700 0.8700 0.8700 0.8700 1,900 -0.06(-6.45%)
Oct 19, 2020 0.9300 0.9300 0.9300 0.9300 3,370 +0.00(+0.00%)
Oct 16, 2020 0.9300 0.9300 0.9300 0.9300 500 -0.03(-3.12%)
Oct 15, 2020 0.9800 0.9800 0.9600 0.9600 975 -0.06(-5.88%)
Oct 14, 2020 1.050 1.050 1.020 1.020 25,000 +0.02(+2.00%)
Oct 13, 2020 1.010 1.010 1.000 1.000 5,655 +0.08(+8.70%)
Oct 09, 2020 0.9200 0.9200 0.9200 0 -0.08(-8.00%)
Oct 08, 2020 1.000 1.020 0.9800 1.000 15,802 -0.02(-1.96%)
Oct 07, 2020 1.000 1.040 1.000 1.020 13,247 +0.08(+8.51%)
Oct 06, 2020 1.040 1.040 0.9100 0.9400 5,680 -0.06(-6.00%)
Oct 05, 2020 1.090 1.140 0.9800 1.000 215,864 -0.05(-4.76%)
Oct 02, 2020 0.7100 1.130 0.7000 1.050 47,329 +0.38(+56.72%)
Sep 30, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 29, 2020 0.6700 0.6700 0.6700 38 +0.00(+0.00%)
Sep 28, 2020 0.6500 0.6700 0.6500 0.6700 6,105 +0.10(+17.54%)
Sep 25, 2020 0.5800 0.5800 0.5700 0.5700 4,000 +0.00(+0.00%)
Sep 23, 2020 0.5700 0.5700 0.5700 0 -0.04(-6.56%)
Sep 22, 2020 0.6100 0.6100 0.6100 0.6100 1,807 +0.01(+1.67%)
Sep 21, 2020 0.6100 0.6100 0.6000 0.6000 2,500 +0.01(+1.69%)
Sep 17, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Sep 15, 2020 0.6000 0.6000 0.6000 0 -0.09(-13.04%)
Sep 14, 2020 0.6900 0.6900 0.6900 0.6900 5,000 +0.01(+1.47%)
Sep 11, 2020 0.6900 0.7000 0.6400 0.6800 46,600 -0.01(-1.45%)
Sep 10, 2020 0.6500 0.6900 0.6500 0.6900 4,500 +0.01(+1.47%)
Sep 08, 2020 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Sep 04, 2020 0.6900 0.6900 0.6900 0 +0.09(+15.00%)
Sep 03, 2020 0.6900 0.6900 0.6000 0.6000 22,688 +0.02(+3.45%)
Sep 02, 2020 0.5800 0.5800 0.5800 130 +0.00(+0.00%)
Sep 01, 2020 0.5800 0.5800 0.5800 300 +0.00(+0.00%)
Aug 31, 2020 0.5800 0.5800 0.5800 0.5800 1,373 -0.08(-12.12%)
Aug 28, 2020 0.5900 0.6600 0.5900 0.6600 8,500 +0.11(+20.00%)
Aug 27, 2020 0.5500 0.5500 0.5500 0.5500 49,699 +0.00(+0.00%)
Aug 21, 2020 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Aug 20, 2020 0.5900 0.5900 0.5800 0.5800 2,700 -0.01(-1.69%)
Aug 18, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Aug 17, 2020 0.6000 0.6000 0.6000 79 +0.00(+0.00%)
Aug 14, 2020 0.6000 0.6000 0.6000 200 +0.00(+0.00%)
Aug 13, 2020 0.6000 0.6000 0.6000 0.6000 12,300 -0.02(-3.23%)
Aug 12, 2020 0.6200 0.6200 0.6200 0.6200 1,159 -0.03(-4.62%)
Aug 10, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 07, 2020 0.6500 0.6500 0.6500 0.6500 10,180 -0.01(-1.52%)
Aug 06, 2020 0.6600 0.6600 0.6600 0.6600 6,900 +0.02(+3.13%)
Aug 05, 2020 0.6400 0.6400 0.6400 0.6400 4,964 +0.02(+3.23%)
Aug 04, 2020 0.6300 0.6300 0.6200 0.6200 9,729 -0.07(-10.14%)
Jul 29, 2020 0.6900 0.6900 0.6900 0 +0.09(+15.00%)
Jul 27, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 23, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Jul 20, 2020 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 17, 2020 0.5800 0.5800 0.5800 0.5800 4,602 +0.01(+1.75%)
Jul 16, 2020 0.5700 0.5700 0.5700 0.5700 900 -0.03(-5.00%)
Jul 13, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 10, 2020 0.6000 0.6000 0.6000 200 +0.00(+0.00%)
Jul 06, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 03, 2020 0.6000 0.6000 0.6000 0.6000 4,500 +0.02(+3.45%)
Jun 30, 2020 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 29, 2020 0.5600 0.6000 0.5600 0.5800 40,784 +0.04(+7.41%)
Jun 26, 2020 0.5400 0.5400 0.5400 0.5400 4,999 -0.01(-1.82%)
Jun 25, 2020 0.5500 0.5500 0.5500 0.5500 9,100 +0.00(+0.00%)
Jun 24, 2020 0.5500 0.5500 0.5500 166 +0.00(+0.00%)
Jun 22, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 19, 2020 0.5500 0.5500 0.5500 0.5500 6,000 +0.00(+0.00%)
Jun 17, 2020 0.5500 0.5500 0.5500 0 -0.14(-20.29%)
Jun 16, 2020 0.6000 0.6900 0.6000 0.6900 1,000 +0.10(+16.95%)
Jun 09, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 08, 2020 0.5400 0.5900 0.5400 0.5900 1,100 -0.04(-6.35%)
Jun 05, 2020 0.6200 0.6300 0.6200 0.6300 5,500 +0.01(+1.61%)
Jun 02, 2020 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 01, 2020 0.6200 0.6200 0.6200 239 +0.00(+0.00%)
May 29, 2020 0.6200 0.6200 0.6200 0.6200 6,600 +0.02(+3.33%)
May 28, 2020 0.5700 0.6000 0.5700 0.6000 16,750 +0.02(+3.45%)
May 27, 2020 0.5700 0.5800 0.5700 0.5800 10,400 +0.01(+1.75%)
May 25, 2020 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
May 22, 2020 0.5800 0.5800 0.5800 0.5800 1,844 -0.02(-3.33%)
May 21, 2020 0.6000 0.6000 0.6000 0.6000 5,619 +0.00(+0.00%)
May 19, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 12, 2020 0.6000 0.6000 0.6000 0 +0.06(+11.11%)
May 11, 2020 0.5400 0.5400 0.5400 0.5400 1,019 +0.04(+8.00%)
May 07, 2020 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 06, 2020 0.5100 0.5100 0.5100 0.5100 4,000 -0.04(-7.27%)
May 05, 2020 0.5200 0.5500 0.5200 0.5500 17,602 +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.
 
 
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.