RCLF.V - Rockcliff Metals Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20180.1000.1200.1000.1200.120184,300
Dec 06, 20180.1100.1100.1000.1000.10016,000
Dec 05, 20180.1100.1200.1100.1100.110107,200
Dec 04, 20180.1100.1100.1100.1100.11010,500
Dec 03, 20180.1200.1200.1200.1200.1207,000
Nov 30, 20180.1200.1200.1200.1200.12045,800
Nov 29, 20180.1300.1300.1200.1200.12062,000
Nov 28, 20180.1300.1300.1300.1300.13011,000
Nov 27, 20180.1300.1300.1200.1300.13029,000
Nov 26, 20180.1300.1300.1300.1300.130-
Nov 23, 20180.1400.1400.1300.1300.1307,000
Nov 22, 20180.1300.1400.1300.1400.14030,200
Nov 21, 20180.1200.1200.1200.1200.1203,000
Nov 20, 20180.1300.1300.1300.1300.130-
Nov 19, 20180.1300.1300.1300.1300.130-
Nov 16, 20180.1200.1400.1200.1300.130124,000
Nov 15, 20180.1200.1300.1200.1300.1307,000
Nov 14, 20180.1300.1300.1200.1200.12048,000
Nov 13, 20180.1300.1300.1200.1200.12023,000
Nov 12, 20180.1300.1300.1200.1200.12036,000
Nov 09, 20180.1300.1300.1200.1300.13021,000
Nov 08, 20180.1300.1300.1200.1200.12012,500
Nov 07, 20180.1300.1300.1300.1300.1301,200
Nov 06, 20180.1400.1400.1300.1300.13026,300
Nov 05, 20180.1400.1400.1300.1300.13027,500
Nov 02, 20180.1300.1400.1200.1400.140106,500
Nov 01, 20180.1300.1300.1300.1300.13021,000
Oct 31, 20180.1300.1400.1300.1400.14027,000
Oct 30, 20180.1300.1300.1200.1200.12037,200
Oct 29, 20180.1300.1300.1200.1300.13024,200
Oct 26, 20180.1400.1400.1300.1300.13056,000
Oct 25, 20180.1400.1400.1300.1300.1307,000
Oct 24, 20180.1200.1300.1100.1100.11014,200
Oct 23, 20180.1300.1300.1200.1300.13011,300
Oct 22, 20180.1300.1300.1200.1200.12018,000
Oct 19, 20180.1200.1300.1100.1300.130178,400
Oct 18, 20180.1100.1300.1100.1200.120229,500
Oct 17, 20180.1100.1100.1100.1100.11013,200
Oct 16, 20180.1100.1100.1100.1100.1109,200
Oct 15, 20180.1200.1200.1100.1100.11093,200
Oct 12, 20180.1300.1300.1300.1300.1305,000
Oct 11, 20180.1300.1300.1200.1200.12029,000
Oct 10, 20180.1100.1200.1100.1200.120141,000
Oct 09, 20180.1100.1200.1100.1200.12024,300
Oct 05, 20180.1100.1100.1100.1100.1109,500
Oct 04, 20180.1200.1200.1200.1200.120140,500
Oct 03, 20180.1100.1100.1100.1100.1103,500
Oct 02, 20180.1100.1100.1100.1100.11028,800
Oct 01, 20180.1100.1100.1100.1100.1107,000
Sep 28, 20180.1100.1100.1100.1100.1103,000
Sep 27, 20180.1000.1100.1000.1100.11052,000
Sep 26, 20180.1100.1100.1000.1000.10077,700
Sep 25, 20180.1100.1100.1000.1100.110122,000
Sep 24, 20180.1100.1200.1000.1200.12095,500
Sep 21, 20180.1100.1100.1100.1100.11044,200
Sep 20, 20180.1200.1200.1200.1200.1203,500
Sep 19, 20180.1100.1100.1100.1100.110-
Sep 18, 20180.1100.1100.1100.1100.11016,700
Sep 17, 20180.1300.1300.1300.1300.1302,500
Sep 14, 20180.1100.1200.1100.1200.12010,500
Sep 13, 20180.1200.1300.1100.1100.11015,900
Sep 12, 20180.1200.1300.1200.1300.13025,000
Sep 11, 20180.1100.1100.1100.1100.1105,000
Sep 10, 20180.1000.1100.1000.1100.11028,900
Sep 07, 20180.1100.1100.1000.1100.110146,500
Sep 06, 20180.1100.1300.1100.1100.110143,800
Sep 05, 20180.1100.1100.1100.1100.11054,300
Sep 04, 20180.1100.1100.1100.1100.11017,500
Aug 31, 20180.1300.1300.1100.1100.11075,500
Aug 30, 20180.1200.1200.1100.1100.110120,000
Aug 29, 20180.1200.1300.1200.1300.13041,000
Aug 28, 20180.1200.1300.1200.1200.12030,300
Aug 27, 20180.1200.1200.1200.1200.12015,500
Aug 24, 20180.1200.1200.1200.1200.120184,300
Aug 23, 20180.1200.1200.1200.1200.12057,300
Aug 22, 20180.1100.1200.1100.1200.1208,000
Aug 21, 20180.1100.1100.1000.1000.10076,900
Aug 20, 20180.1300.1400.1200.1200.12041,500
Aug 17, 20180.1500.1500.1000.1000.100127,400
Aug 16, 20180.0500.0500.0500.0500.050-
Aug 16, 20183/1 Stock Split
Aug 15, 20180.0400.0500.0400.0500.050384,000
Aug 14, 20180.0400.0400.0400.0400.04024,800
Aug 13, 20180.0400.0500.0400.0500.05046,000
Aug 10, 20180.0400.0500.0400.0500.05018,000
Aug 09, 20180.0500.0500.0400.0500.050125,000
Aug 08, 20180.0500.0500.0500.0500.05025,000
Aug 07, 20180.0500.0500.0400.0400.04063,600
Aug 03, 20180.0500.0500.0400.0400.04047,000
Aug 02, 20180.0500.0500.0500.0500.0501,000
Aug 01, 20180.0400.0500.0400.0400.040164,000
Jul 31, 20180.0500.0500.0500.0500.0501,000
Jul 30, 20180.0500.0500.0400.0400.040322,300
Jul 27, 20180.0500.0500.0500.0500.05066,000
Jul 26, 20180.0400.0600.0400.0500.050282,800
Jul 25, 20180.0400.0400.0400.0400.04045,000
Jul 24, 20180.0400.0400.0300.0400.040116,500
Jul 23, 20180.0400.0400.0400.0400.04041,000
Jul 20, 20180.0300.0400.0300.0400.040292,800
Jul 19, 20180.0300.0400.0300.0400.04081,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...