STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Rock Tech Lithium Inc. (RCKTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8312

-0.0008

(-0.10%)

As of 09:58AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.8312	0.8312	0.8312	0.8312	0.8312	145
Apr 25, 2024	0.8320	0.8320	0.8320	0.8320	0.8320	-
Apr 24, 2024	0.8320	0.8320	0.8320	0.8320	0.8320	382
Apr 23, 2024	0.8155	0.8155	0.8155	0.8155	0.8155	100
Apr 22, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	3,357
Apr 19, 2024	0.8005	0.8005	0.7950	0.7966	0.7966	985
Apr 18, 2024	0.8210	0.8210	0.8210	0.8210	0.8210	600
Apr 17, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 16, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 15, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 12, 2024	0.8317	0.8438	0.8300	0.8300	0.8300	11,424
Apr 11, 2024	0.8493	0.8493	0.8493	0.8493	0.8493	223
Apr 10, 2024	0.8263	0.8263	0.8263	0.8263	0.8263	-
Apr 09, 2024	0.8368	0.8368	0.8263	0.8263	0.8263	215
Apr 08, 2024	0.8370	0.8370	0.8370	0.8370	0.8370	2,000
Apr 05, 2024	0.8370	0.8370	0.8370	0.8370	0.8370	1,000
Apr 04, 2024	0.8810	0.8810	0.8810	0.8810	0.8810	630
Apr 03, 2024	0.9020	0.9020	0.9020	0.9020	0.9020	-
Apr 02, 2024	0.9020	0.9020	0.9020	0.9020	0.9020	-
Apr 01, 2024	0.8836	0.9020	0.8836	0.9020	0.9020	4,293
Mar 28, 2024	0.8705	0.9233	0.8705	0.9010	0.9010	44,365
Mar 27, 2024	0.8930	0.8930	0.8437	0.8437	0.8437	5,220
Mar 26, 2024	0.9089	0.9089	0.9089	0.9089	0.9089	-
Mar 25, 2024	0.8370	0.9089	0.8370	0.9089	0.9089	701
Mar 22, 2024	0.8877	0.8877	0.8770	0.8785	0.8785	756
Mar 21, 2024	0.9367	0.9367	0.9367	0.9367	0.9367	-
Mar 20, 2024	0.9367	0.9367	0.9367	0.9367	0.9367	-
Mar 19, 2024	0.9367	0.9367	0.9367	0.9367	0.9367	-
Mar 18, 2024	0.9367	0.9367	0.9367	0.9367	0.9367	-
Mar 15, 2024	0.9560	0.9560	0.9367	0.9367	0.9367	1,479
Mar 14, 2024	0.9370	0.9370	0.9370	0.9370	0.9370	-
Mar 13, 2024	0.9370	0.9370	0.9370	0.9370	0.9370	730
Mar 12, 2024	0.9330	0.9330	0.9330	0.9330	0.9330	1,000
Mar 11, 2024	0.9687	0.9778	0.9687	0.9778	0.9778	1,507
Mar 08, 2024	0.9218	0.9218	0.9218	0.9218	0.9218	-
Mar 07, 2024	0.9218	0.9218	0.9218	0.9218	0.9218	200
Mar 06, 2024	0.8755	0.8755	0.8755	0.8755	0.8755	1,000
Mar 05, 2024	0.8140	0.8140	0.8140	0.8140	0.8140	-
Mar 04, 2024	0.8593	0.8593	0.8140	0.8140	0.8140	638
Mar 01, 2024	0.7950	0.8350	0.7950	0.8350	0.8350	2,510
Feb 29, 2024	0.7720	0.8518	0.7720	0.8413	0.8413	5,747
Feb 28, 2024	0.8434	0.8434	0.8434	0.8434	0.8434	200
Feb 27, 2024	0.8455	0.8455	0.8455	0.8455	0.8455	1,107
Feb 26, 2024	0.7936	0.8101	0.7936	0.8101	0.8101	850
Feb 23, 2024	0.8186	0.8186	0.8186	0.8186	0.8186	608
Feb 22, 2024	0.8331	0.8400	0.8179	0.8179	0.8179	9,160
Feb 21, 2024	0.8576	0.8576	0.8576	0.8576	0.8576	-
Feb 20, 2024	0.8576	0.8576	0.8576	0.8576	0.8576	-
Feb 16, 2024	0.8390	0.8576	0.8390	0.8576	0.8576	1,941
Feb 15, 2024	0.8616	0.8616	0.8616	0.8616	0.8616	-
Feb 14, 2024	0.8616	0.8616	0.8616	0.8616	0.8616	403
Feb 13, 2024	0.8850	0.8850	0.8780	0.8780	0.8780	2,000
Feb 12, 2024	0.9101	0.9215	0.9101	0.9215	0.9215	1,812
Feb 09, 2024	0.8299	0.8917	0.8299	0.8917	0.8917	1,669
Feb 08, 2024	0.7761	0.7761	0.7676	0.7676	0.7676	1,271
Feb 07, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	3,526
Feb 06, 2024	0.7408	0.7408	0.7408	0.7408	0.7408	-
Feb 05, 2024	0.8068	0.8096	0.7223	0.7408	0.7408	16,352
Feb 02, 2024	0.8156	0.8156	0.8068	0.8068	0.8068	2,661
Feb 01, 2024	0.8465	0.8465	0.8465	0.8465	0.8465	5,000
Jan 31, 2024	0.8541	0.8547	0.8541	0.8547	0.8547	796
Jan 30, 2024	0.8491	0.8654	0.8454	0.8654	0.8654	1,183
Jan 29, 2024	0.8399	0.8399	0.8399	0.8399	0.8399	227
Jan 26, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 25, 2024	0.8245	0.8345	0.7974	0.8100	0.8100	9,440
Jan 24, 2024	0.8204	0.8331	0.8204	0.8331	0.8331	1,555
Jan 23, 2024	0.8462	0.8530	0.8462	0.8530	0.8530	1,271
Jan 22, 2024	0.8462	0.8462	0.8462	0.8462	0.8462	170
Jan 19, 2024	0.9186	0.9186	0.8900	0.8900	0.8900	8,600
Jan 18, 2024	0.8642	0.9084	0.8642	0.9084	0.9084	250
Jan 17, 2024	0.8455	0.8455	0.8455	0.8455	0.8455	221
Jan 16, 2024	0.9200	0.9200	0.8840	0.8840	0.8840	1,745
Jan 12, 2024	0.9345	0.9345	0.9258	0.9258	0.9258	563
Jan 11, 2024	0.9500	0.9506	0.9500	0.9506	0.9506	3,310
Jan 10, 2024	0.9811	0.9948	0.9811	0.9848	0.9848	1,883
Jan 09, 2024	1.0220	1.0220	1.0220	1.0220	1.0220	-
Jan 08, 2024	1.0400	1.0400	1.0220	1.0220	1.0220	7,200
Jan 05, 2024	1.0390	1.0390	1.0390	1.0390	1.0390	1,102
Jan 04, 2024	1.0183	1.0183	1.0183	1.0183	1.0183	-
Jan 03, 2024	1.0183	1.0183	1.0183	1.0183	1.0183	110
Jan 02, 2024	1.0500	1.0500	0.9930	1.0000	1.0000	6,361
Dec 29, 2023	1.0200	1.0200	1.0200	1.0200	1.0200	751
Dec 28, 2023	1.0200	1.0200	1.0200	1.0200	1.0200	1,065
Dec 27, 2023	1.0300	1.1000	1.0300	1.0450	1.0450	3,525
Dec 26, 2023	0.9031	1.0600	0.9031	1.0600	1.0600	1,800
Dec 22, 2023	0.9919	0.9919	0.9780	0.9780	0.9780	2,350
Dec 21, 2023	1.0000	1.0000	0.9940	0.9948	0.9948	2,200
Dec 20, 2023	1.0400	1.0400	1.0150	1.0200	1.0200	3,818
Dec 19, 2023	1.0400	1.0400	1.0400	1.0400	1.0400	-
Dec 18, 2023	1.0000	1.0400	1.0000	1.0400	1.0400	2,234
Dec 15, 2023	1.0700	1.0700	1.0400	1.0400	1.0400	17,670
Dec 14, 2023	1.0750	1.0750	1.0500	1.0500	1.0500	4,282
Dec 13, 2023	0.9400	1.0120	0.9400	1.0120	1.0120	230
Dec 12, 2023	0.9969	0.9969	0.9969	0.9969	0.9969	1,900
Dec 11, 2023	1.0200	1.0200	1.0200	1.0200	1.0200	315
Dec 08, 2023	0.9905	0.9922	0.9905	0.9921	0.9921	5,469
Dec 07, 2023	0.9648	0.9648	0.9470	0.9470	0.9470	900
Dec 06, 2023	1.0300	1.0300	0.9600	0.9600	0.9600	652
Dec 05, 2023	1.2150	1.2150	1.0550	1.0600	1.0600	2,755
Dec 04, 2023	0.9610	1.1200	0.9610	1.1100	1.1100	3,719
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,976.32+90.94(+0.42%)

S&P 5005,105.29+56.87(+1.13%)

DOW38,262.27+176.47(+0.46%)

CAD/USD0.7319-0.0004(-0.06%)

CRUDE OIL83.64+0.07(+0.08%)

Bitcoin CAD87,228.95-1,091.67(-1.24%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Rock Tech Lithium Inc. (RCKTF)

S&P/TSX
21,976.32
+90.94(+0.42%)

S&P 500
5,105.29
+56.87(+1.13%)

DOW
38,262.27
+176.47(+0.46%)

CAD/USD
0.7319
-0.0004(-0.06%)

CRUDE OIL
83.64
+0.07(+0.08%)

Bitcoin CAD
87,228.95
-1,091.67(-1.24%)