Canadian Sec - Delayed Quote CAD

Rockland Resources Ltd. (RKL.CN)

Compare
0.0200 0.0000 (0.00%)
At close: November 6 at 3:36 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 449,001
Nov 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 30,000
Nov 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 36,603
Oct 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 100,000
Oct 28, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 126,000
Oct 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
Oct 24, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 310,000
Oct 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Oct 21, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 275,000
Oct 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 35,000
Oct 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 15,000
Oct 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 22,000
Oct 11, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 91,000
Oct 10, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 31,000
Oct 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 81,249
Oct 8, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 160,000
Oct 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 30, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 115,000
Sep 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 24, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 67,000
Sep 23, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 103,000
Sep 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 101,000
Sep 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 17, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 15,000
Sep 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 80,000
Sep 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 75,000
Sep 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 66,000
Sep 10, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 178,000
Sep 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 31,000
Sep 6, 2024 0.0250 0.0300 0.0200 0.0300 0.0300 22,849
Sep 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 54,000
Sep 3, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 435,000
Aug 30, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 92,000
Aug 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 684,000
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 333,000
Aug 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,500
Aug 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Aug 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 25,000
Aug 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 13,000
Aug 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Aug 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 150,000
Aug 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 38,000
Jul 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 385,000
Jul 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200,000
Jul 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 55,000
Jul 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Jul 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 90,000
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 80,000
Jul 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 20, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 217,000
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 17, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 538,000
Jun 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 425,000
Jun 13, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 63,000
Jun 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 228,000
Jun 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 30, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 88,000
May 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 223,000
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 63,000
May 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
May 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 56,000
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 14, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 340,000
May 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 72,000
May 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 113,000
May 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 38,000
May 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 93,000
May 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 175,000
May 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 3, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 111,000
May 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 1, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 69,000
Apr 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 90,000
Apr 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 28,000
Apr 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 130,000
Apr 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 40,000
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Apr 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 12,000
Apr 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 90,500
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 9, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 129,959
Apr 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 100,000
Apr 3, 2024 0.0550 0.0650 0.0500 0.0500 0.0500 263,000
Apr 2, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 125,000
Apr 1, 2024 0.0500 0.0650 0.0500 0.0650 0.0650 690,315
Mar 28, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 119,000
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 115,000
Mar 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 109,000
Mar 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 101,000
Mar 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 99,000
Mar 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 284,000
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Mar 18, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 120,000
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 222,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 401,000
Mar 13, 2024 0.0300 0.0350 0.0250 0.0350 0.0350 8,854,000
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300,500
Mar 11, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 264,000
Mar 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Mar 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Mar 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 125,000
Mar 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 92,000
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 123,000
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 177,000
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 297,000
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 60,000
Feb 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 125,000
Feb 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Feb 16, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 149,000
Feb 15, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 583,000
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 73,000
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 249,000
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 84,000
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 65,000
Feb 7, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 523,000
Feb 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Feb 5, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 135,000
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Feb 1, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 12,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 556,000
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 274,000
Jan 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 154,000
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 80,000
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 97,000
Jan 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 80,000
Jan 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 48,001
Jan 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 27, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 100,000
Dec 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 750,000
Dec 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 145,000
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 40,000
Dec 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 178,000
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 46,000
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 34,500
Nov 29, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 38,000
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 24, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 218,000
Nov 23, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 19,000
Nov 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 82,000
Nov 13, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 108,285
Nov 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -

Related Tickers