Canada markets open in 3 hours 1 minute

Smooth Rock Ventures Corp. (SOCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
At close: 11:35AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20210.04000.04000.04000.04000.040054,000
Dec. 07, 20210.05000.05000.05000.05000.05004,000
Dec. 06, 20210.04000.04000.04000.04000.040089,000
Dec. 03, 20210.04000.04000.04000.04000.0400-
Dec. 02, 20210.04000.04000.04000.04000.0400-
Dec. 01, 20210.04000.04000.04000.04000.0400-
Nov. 30, 20210.04000.04000.04000.04000.0400186,000
Nov. 29, 20210.04000.04000.04000.04000.0400-
Nov. 26, 20210.04000.04000.04000.04000.0400100,300
Nov. 25, 20210.04000.04000.04000.04000.0400-
Nov. 24, 20210.04000.04000.04000.04000.040028,000
Nov. 23, 20210.04000.04000.04000.04000.04009,000
Nov. 22, 20210.04000.04000.04000.04000.0400100,000
Nov. 19, 20210.04000.04000.04000.04000.0400545,500
Nov. 18, 20210.04000.04000.04000.04000.040051,000
Nov. 17, 20210.05000.05000.04000.04000.040026,000
Nov. 16, 20210.04000.04000.04000.04000.0400-
Nov. 15, 20210.04000.04000.04000.04000.04005,000
Nov. 12, 20210.04000.04000.04000.04000.040030,000
Nov. 11, 20210.04000.04000.04000.04000.0400-
Nov. 10, 20210.04000.04000.04000.04000.0400177,000
Nov. 09, 20210.04000.04000.04000.04000.0400-
Nov. 08, 20210.04000.04000.04000.04000.0400142,000
Nov. 05, 20210.05000.05000.05000.05000.0500-
Nov. 04, 20210.05000.05000.05000.05000.0500-
Nov. 03, 20210.05000.05000.05000.05000.0500-
Nov. 02, 20210.05000.05000.05000.05000.0500-
Nov. 01, 20210.05000.05000.05000.05000.05008,000
Oct. 29, 20210.05000.05000.04000.04000.0400367,000
Oct. 28, 20210.05000.05000.05000.05000.05003,000
Oct. 27, 20210.05000.05000.05000.05000.0500-
Oct. 26, 20210.05000.05000.05000.05000.0500-
Oct. 25, 20210.05000.05000.05000.05000.0500236,000
Oct. 22, 20210.05000.05000.05000.05000.0500-
Oct. 21, 20210.05000.05000.05000.05000.05005,000
Oct. 20, 20210.05000.05000.05000.05000.0500-
Oct. 19, 20210.05000.05000.05000.05000.050014,000
Oct. 18, 20210.06000.06000.06000.06000.0600-
Oct. 15, 20210.06000.06000.06000.06000.0600-
Oct. 14, 20210.06000.06000.06000.06000.0600-
Oct. 13, 20210.06000.06000.06000.06000.0600-
Oct. 12, 20210.06000.06000.06000.06000.0600122,000
Oct. 08, 20210.05000.05000.05000.05000.0500-
Oct. 07, 20210.05000.05000.05000.05000.0500-
Oct. 06, 20210.05000.05000.05000.05000.0500-
Oct. 05, 20210.05000.05000.05000.05000.0500-
Oct. 04, 20210.05000.05000.05000.05000.0500-
Oct. 01, 20210.05000.05000.05000.05000.050036,000
Sep. 30, 20210.05000.05000.05000.05000.0500-
Sep. 29, 20210.05000.05000.05000.05000.050061,000
Sep. 28, 20210.05000.05000.05000.05000.0500-
Sep. 27, 20210.05000.05000.05000.05000.0500-
Sep. 24, 20210.05000.05000.05000.05000.0500-
Sep. 23, 20210.05000.05000.05000.05000.0500-
Sep. 22, 20210.05000.05000.05000.05000.05003,000
Sep. 21, 20210.05000.05000.05000.05000.050010,000
Sep. 20, 20210.05000.05000.05000.05000.050060,000
Sep. 17, 20210.05000.05000.04000.05000.0500115,000
Sep. 16, 20210.05000.05000.05000.05000.0500-
Sep. 15, 20210.05000.05000.05000.05000.05007,000
Sep. 14, 20210.06000.06000.05000.05000.0500249,500
Sep. 13, 20210.06000.06000.06000.06000.0600-
Sep. 10, 20210.06000.06000.06000.06000.0600207,500
Sep. 09, 20210.06000.06000.06000.06000.060010,000
Sep. 08, 20210.06000.06000.06000.06000.0600-
Sep. 07, 20210.06000.06000.06000.06000.0600142,600
Sep. 03, 20210.07000.07000.07000.07000.0700-
Sep. 02, 20210.07000.07000.07000.07000.0700180,200
Sep. 01, 20210.06000.11000.06000.08000.0800278,000
Aug. 31, 20210.06000.06000.06000.06000.060066,000
Aug. 30, 20210.06000.06000.06000.06000.06007,000
Aug. 27, 20210.06000.06000.06000.06000.06004,000
Aug. 26, 20210.05000.05000.05000.05000.0500110,000
Aug. 25, 20210.05000.05000.05000.05000.0500-
Aug. 24, 20210.05000.05000.05000.05000.0500-
Aug. 23, 20210.05000.05000.05000.05000.0500-
Aug. 20, 20210.05000.05000.05000.05000.0500-
Aug. 19, 20210.05000.05000.05000.05000.0500-
Aug. 18, 20210.05000.05000.05000.05000.05001,500
Aug. 17, 20210.05000.05000.05000.05000.05005,000
Aug. 16, 20210.05000.05000.05000.05000.0500-
Aug. 13, 20210.05000.05000.05000.05000.050039,800
Aug. 12, 20210.05000.05000.05000.05000.050012,000
Aug. 11, 20210.05000.05000.05000.05000.0500-
Aug. 10, 20210.05000.05000.05000.05000.0500-
Aug. 09, 20210.05000.05000.05000.05000.0500-
Aug. 06, 20210.05000.05000.05000.05000.0500-
Aug. 05, 20210.05000.05000.05000.05000.0500-
Aug. 04, 20210.05000.05000.05000.05000.050060,000
Aug. 03, 20210.05000.05000.05000.05000.0500-
Jul. 30, 20210.05000.05000.05000.05000.0500-
Jul. 29, 20210.05000.05000.05000.05000.0500-
Jul. 28, 20210.05000.05000.05000.05000.0500-
Jul. 27, 20210.05000.05000.05000.05000.050029,000
Jul. 26, 20210.05000.05000.05000.05000.050017,300
Jul. 23, 20210.06000.06000.05000.05000.050010,000
Jul. 22, 20210.06000.06000.06000.06000.0600-
Jul. 21, 20210.06000.06000.06000.06000.0600-
Jul. 20, 20210.06000.06000.06000.06000.0600-
Jul. 19, 20210.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...