RCLF.V - Rockcliff Metals Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20180.050.050.050.050.05127,000
Feb 21, 20180.060.060.050.050.05127,000
Feb 20, 20180.060.060.060.060.06-
Feb 16, 20180.060.060.060.060.0614,700
Feb 15, 20180.050.050.050.050.05130,000
Feb 14, 20180.050.050.050.050.0563,000
Feb 13, 20180.060.060.050.050.0573,200
Feb 12, 20180.060.060.060.060.06195,000
Feb 09, 20180.060.060.060.060.06-
Feb 08, 20180.060.060.060.060.0641,000
Feb 07, 20180.060.060.060.060.0610,000
Feb 06, 20180.050.060.050.060.06220,500
Feb 05, 20180.050.060.050.050.05679,500
Feb 02, 20180.050.050.050.050.05163,000
Feb 01, 20180.060.060.050.060.06516,600
Jan 31, 20180.060.060.050.060.061,533,200
Jan 30, 20180.060.070.060.070.0756,000
Jan 29, 20180.060.060.060.060.06112,000
Jan 26, 20180.060.060.060.060.0679,600
Jan 25, 20180.060.060.060.060.0613,500
Jan 24, 20180.060.070.060.070.0720,100
Jan 23, 20180.060.060.060.060.0633,000
Jan 22, 20180.070.070.060.060.06181,200
Jan 19, 20180.060.060.060.060.0660,900
Jan 18, 20180.060.060.060.060.065,000
Jan 17, 20180.060.060.060.060.0623,700
Jan 16, 20180.070.070.060.060.0628,500
Jan 15, 20180.070.070.070.070.0757,000
Jan 12, 20180.060.060.060.060.0650,000
Jan 11, 20180.070.070.070.070.07207,000
Jan 10, 20180.070.070.060.060.0617,700
Jan 09, 20180.060.060.060.060.0652,100
Jan 08, 20180.070.070.060.060.06133,500
Jan 05, 20180.070.070.070.070.073,000
Jan 04, 20180.070.070.070.070.0728,000
Jan 03, 20180.070.070.070.070.0754,000
Jan 02, 20180.070.070.070.070.07-
Dec 29, 20170.070.070.070.070.0789,000
Dec 28, 20170.070.070.070.070.0754,800
Dec 27, 20170.070.070.070.070.0776,500
Dec 22, 20170.070.070.070.070.07-
Dec 21, 20170.070.070.070.070.07141,900
Dec 20, 20170.060.070.060.070.07355,300
Dec 19, 20170.060.060.060.060.068,500
Dec 18, 20170.060.070.060.070.0774,000
Dec 15, 20170.070.070.060.070.0750,000
Dec 14, 20170.070.070.060.060.06177,100
Dec 13, 20170.070.070.070.070.07185,000
Dec 12, 20170.070.070.070.070.075,000
Dec 11, 20170.070.070.070.070.0786,100
Dec 08, 20170.080.080.080.080.0845,800
Dec 07, 20170.070.070.070.070.07233,000
Dec 06, 20170.070.070.060.060.06141,300
Dec 05, 20170.080.080.060.070.07151,100
Dec 04, 20170.070.070.070.070.07101,000
Dec 01, 20170.080.080.070.070.07155,800
Nov 30, 20170.080.080.080.080.0813,000
Nov 29, 20170.080.080.080.080.087,800
Nov 28, 20170.090.090.080.090.09104,500
Nov 27, 20170.080.080.080.080.0861,500
Nov 24, 20170.080.080.070.080.08104,400
Nov 23, 20170.080.080.080.080.0880,100
Nov 22, 20170.080.080.080.080.0812,400
Nov 21, 20170.080.090.080.080.08161,900
Nov 20, 20170.080.080.080.080.0845,000
Nov 17, 20170.090.090.080.080.0881,000
Nov 16, 20170.100.100.090.090.09263,800
Nov 15, 20170.100.100.090.100.10205,900
Nov 14, 20170.100.110.090.100.10211,600
Nov 13, 20170.100.100.100.100.1016,000
Nov 10, 20170.090.100.090.100.1045,000
Nov 09, 20170.090.100.090.090.09374,000
Nov 08, 20170.100.100.090.090.09222,500
Nov 07, 20170.100.100.100.100.10211,400
Nov 06, 20170.110.110.100.100.1013,000
Nov 03, 20170.100.100.100.100.10500
Nov 02, 20170.100.100.100.100.10-
Nov 01, 20170.100.100.100.100.1084,500
Oct 31, 20170.100.110.100.110.1166,900
Oct 30, 20170.100.100.100.100.1096,300
Oct 27, 20170.100.110.100.100.10274,100
Oct 26, 20170.110.110.110.110.118,800
Oct 25, 20170.110.110.110.110.118,000
Oct 24, 20170.100.120.100.100.1059,700
Oct 23, 20170.120.120.090.100.10191,500
Oct 20, 20170.100.110.100.110.11206,300
Oct 19, 20170.100.110.100.110.11101,000
Oct 18, 20170.100.100.090.090.095,000
Oct 17, 20170.120.120.100.100.1030,600
Oct 16, 20170.100.120.100.110.11480,500
Oct 13, 20170.100.100.090.100.10276,400
Oct 12, 20170.100.100.100.100.10-
Oct 11, 20170.100.100.100.100.1068,400
Oct 10, 20170.110.110.100.100.10185,200
Oct 06, 20170.110.110.110.110.1177,000
Oct 05, 20170.100.110.100.110.11451,600
Oct 04, 20170.100.100.100.100.1051,100
Oct 03, 20170.100.100.100.100.10141,000
Oct 02, 20170.090.100.090.090.09455,400
Sep 29, 20170.080.090.080.080.0891,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...