Rockland Resources Ltd (RKL)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -14.2857142857 | 0.035 | 0.035 | 0.03 | 46200 | 0.03227273 | CS |
| 4 | -0.005 | -14.2857142857 | 0.035 | 0.04 | 0.025 | 66118 | 0.03334727 | CS |
| 12 | 0.015 | 100 | 0.015 | 0.04 | 0.01 | 68260 | 0.02586017 | CS |
| 26 | -0.005 | -14.2857142857 | 0.035 | 0.04 | 0.01 | 61729 | 0.0255364 | CS |
| 52 | -0.02 | -40 | 0.05 | 0.065 | 0.01 | 107866 | 0.03056281 | CS |
| 156 | -0.11 | -78.5714285714 | 0.14 | 0.26 | 0.01 | 101611 | 0.09131002 | CS |
| 260 | -0.08 | -72.7272727273 | 0.11 | 0.285 | 0.01 | 96123 | 0.10479913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730495100 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 36603 |
| 1730408700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730322300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730235900 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 100000 |
| 1730149500 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 126000 |
| 1729890300 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 5000 |
| 1729803900 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 310000 |
| 1729717500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729631100 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 5000 |
| 1729544700 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 275000 |
| 1729285500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 35000 |
| 1729199100 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 15000 |
| 1729112700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729026300 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 22000 |
| 1728680700 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 91000 |
| 1728594300 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 31000 |
| 1728507900 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 81249 |
| 1728421500 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 160000 |
| 1728335100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728075900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727989500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727903100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727816700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727730300 | 0.035 | 0.01 | 40.00 | 0.03 | 0.035 | 0.03 | 115000 |
| 1727471100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727384700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727298300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727211900 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 67000 |
| 1727125500 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 103000 |
| 1726866300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 101000 |
| 1726779900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726693500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726607100 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 15000 |
| 1726520700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
| 1726261500 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 80000 |
| 1726175100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 75000 |
| 1726088700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 66000 |
| 1726002300 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 178000 |
| 1725915900 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 31000 |
| 1725656700 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.02 | 22849 |
| 1725570300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725483900 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 54000 |
| 1725397500 | 0.03 | 0.01 | 50.00 | 0.02 | 0.03 | 0.02 | 435000 |
| 1725051900 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 92000 |
| 1724965500 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 684000 |
| 1724879100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724792700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724706300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724447100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724360700 | 0.02 | 0.01 | 100.00 | 0.015 | 0.02 | 0.015 | 333000 |
| 1724274300 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 6500 |
| 1724187900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 6000 |
| 1724101500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1723842300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1723755900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 25000 |
| 1723669500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1723583100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 13000 |
| 1723496700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1723237500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 150000 |
| 1723151100 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 20000 |
| 1723064700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722978300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
