RCLF.V - Rockcliff Metals Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20180.1200.1200.1150.1150.1153,500
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 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
Jul 18, 20180.0300.0400.0300.0400.04032,000
Jul 17, 20180.0400.0400.0400.0400.040-
Jul 16, 20180.0400.0400.0400.0400.040-
Jul 13, 20180.0300.0400.0300.0400.0404,000
Jul 12, 20180.0400.0400.0400.0400.040-
Jul 11, 20180.0400.0400.0400.0400.04030,000
Jul 10, 20180.0300.0300.0300.0300.0307,000
Jul 09, 20180.0400.0400.0400.0400.040250,000
Jul 06, 20180.0300.0300.0300.0300.0301,000
Jul 05, 20180.0400.0400.0400.0400.040100,000
Jul 04, 20180.0300.0400.0300.0400.04096,000
Jul 03, 20180.0300.0300.0300.0300.03015,500
Jun 29, 20180.0300.0300.0300.0300.030468,000
Jun 28, 20180.0300.0300.0300.0300.030165,600
Jun 27, 20180.0400.0400.0300.0300.0301,332,500
Jun 26, 20180.0400.0400.0300.0300.03043,500
Jun 25, 20180.0400.0400.0400.0400.04043,000
Jun 22, 20180.0400.0400.0400.0400.040-
Jun 21, 20180.0400.0400.0400.0400.0406,000
Jun 20, 20180.0400.0400.0400.0400.04071,100
Jun 19, 20180.0400.0400.0400.0400.04020,000
Jun 18, 20180.0400.0400.0400.0400.040106,000
Jun 15, 20180.0400.0400.0400.0400.04088,000
Jun 14, 20180.0400.0400.0400.0400.040100,000
Jun 13, 20180.0400.0400.0400.0400.04018,700
Jun 12, 20180.0400.0400.0400.0400.040-
Jun 11, 20180.0300.0400.0300.0400.04098,300
Jun 08, 20180.0400.0400.0300.0300.03011,000
Jun 07, 20180.0400.0400.0400.0400.040163,000
Jun 06, 20180.0400.0400.0400.0400.04052,000
Jun 05, 20180.0400.0400.0400.0400.04011,000
Jun 04, 20180.0400.0400.0400.0400.0401,075,000
Jun 01, 20180.0400.0400.0400.0400.040-
May 31, 20180.0400.0400.0400.0400.040-
May 30, 20180.0400.0400.0400.0400.040-
May 29, 20180.0400.0400.0400.0400.04020,000
May 28, 20180.0400.0400.0400.0400.040-
May 25, 20180.0300.0400.0300.0400.040541,800
May 24, 20180.0400.0400.0400.0400.040-
May 23, 20180.0400.0400.0400.0400.0401,000
May 22, 20180.0300.0300.0300.0300.03082,000
May 18, 20180.0400.0400.0400.0400.04096,800
May 17, 20180.0400.0400.0400.0400.04022,000
May 16, 20180.0400.0400.0400.0400.0401,300
May 15, 20180.0400.0400.0300.0300.030359,800
May 14, 20180.0400.0400.0400.0400.040480,000
May 11, 20180.0400.0400.0400.0400.040542,000
May 10, 20180.0500.0500.0400.0400.0402,433,000
May 09, 20180.0400.0400.0400.0400.04065,000
May 08, 20180.0400.0500.0400.0500.050122,500
May 07, 20180.0400.0400.0400.0400.04020,000
May 04, 20180.0400.0500.0400.0400.04069,000
May 03, 20180.0400.0400.0400.0400.04021,800
May 02, 20180.0400.0400.0400.0400.04080,000
May 01, 20180.0400.0400.0400.0400.040318,000
Apr 30, 20180.0400.0400.0400.0400.04026,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...