Rockland Resources Ltd (RKL)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 47.619047619 | 0.105 | 0.16 | 0.105 | 43428 | 0.13244842 | CS |
| 4 | 0.1 | 181.818181818 | 0.055 | 0.16 | 0.055 | 58329 | 0.09985569 | CS |
| 12 | 0.055 | 55 | 0.1 | 0.16 | 0.04 | 158823 | 0.05827687 | CS |
| 26 | 0.055 | 55 | 0.1 | 0.2 | 0.04 | 107702 | 0.08112818 | CS |
| 52 | 0.03 | 24 | 0.125 | 0.325 | 0.04 | 131976 | 0.12738653 | CS |
| 156 | -1.145 | -88.0769230769 | 1.3 | 1.3 | 0.04 | 98074 | 0.30106087 | CS |
| 260 | -0.395 | -71.8181818182 | 0.55 | 1.425 | 0.04 | 99490 | 0.47741512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738965900 | 0.155 | 0.015 | 10.71 | 0.14 | 0.16 | 0.14 | 182860 |
| 1738879500 | 0.14 | 0 | 0.00 | 0.135 | 0.14 | 0.135 | 51400 |
| 1738793100 | 0.14 | 0.01 | 7.69 | 0.13 | 0.14 | 0.13 | 56650 |
| 1738706700 | 0.13 | 0.02 | 18.18 | 0.115 | 0.13 | 0.115 | 77500 |
| 1738620300 | 0.11 | -0.005 | -4.35 | 0.11 | 0.11 | 0.11 | 15000 |
| 1738361100 | 0.115 | 0 | 0.00 | 0.105 | 0.115 | 0.105 | 16590 |
| 1738274700 | 0.115 | 0.01 | 9.52 | 0.11 | 0.115 | 0.11 | 54500 |
| 1738188300 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.095 | 90000 |
| 1738101900 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.1 | 67900 |
| 1738015500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 23500 |
| 1737756300 | 0.1 | -0.01 | -9.09 | 0.11 | 0.11 | 0.1 | 97500 |
| 1737669900 | 0.11 | 0.015 | 15.79 | 0.1 | 0.12 | 0.1 | 142600 |
| 1737583500 | 0.095 | 0.005 | 5.56 | 0.09 | 0.095 | 0.09 | 154140 |
| 1737497100 | 0.09 | 0.01 | 12.50 | 0.085 | 0.09 | 0.085 | 29000 |
| 1737410700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 10000 |
| 1737151500 | 0.08 | 0.01 | 14.29 | 0.075 | 0.08 | 0.075 | 79000 |
| 1737065100 | 0.07 | -0.015 | -17.65 | 0.08 | 0.08 | 0.07 | 30800 |
| 1736978700 | 0.085 | 0.01 | 13.33 | 0.085 | 0.085 | 0.085 | 1000 |
| 1736892300 | 0.075 | 0.02 | 36.36 | 0.06 | 0.075 | 0.06 | 58000 |
| 1736805900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1736546700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 111500 |
| 1736460300 | 0.055 | 0.01 | 22.22 | 0.055 | 0.055 | 0.055 | 126000 |
| 1736373900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 200 |
| 1736287500 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 48000 |
| 1736201100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735941900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735855500 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 35000 |
| 1735682700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735596300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 100000 |
| 1735337100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735077900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734991500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734732300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 20000 |
| 1734645900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734559500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734473100 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.04 | 329200 |
| 1734386700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 25020 |
| 1734127500 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 127000 |
| 1734041100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 100001 |
| 1733954700 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 188001 |
| 1733868300 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 141000 |
| 1733781900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733522700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 8000 |
| 1733436300 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 72000 |
| 1733349900 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1733263500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733177100 | 0.05 | -0.025 | -33.33 | 0.05 | 0.075 | 0.05 | 497000 |
| 1732917900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1732831500 | 0.075 | 0.025 | 50.00 | 0.075 | 0.075 | 0.075 | 1400 |
| 1732745100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732658700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 119800 |
| 1732572300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 256000 |
| 1732313100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 64600 |
| 1732226700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 57000 |
| 1732140300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732053900 | 0.05 | -0.025 | -33.33 | 0.05 | 0.075 | 0.05 | 143493 |
| 1731967500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1000 |
| 1731708300 | 0.075 | -0.025 | -25.00 | 0.1 | 0.1 | 0.075 | 172690 |
| 1731621900 | 0.1 | 0 | 0.00 | 0.125 | 0.125 | 0.1 | 26100 |
| 1731535500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731449100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731362700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
