20:06:06 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-18VROCK0.710.710.670.67-0.03124,189990.680.6975,8144,5006,0001,0005,50028,5002,218
2025-07-17VROCK0.710.710.700.7013,608190.700.727,6203,5002501,891
2025-07-16VROCK0.720.720.700.70-0.0139,164320.700.7232,2205,0001,000919
2025-07-15VROCK0.730.730.710.71-0.0132,378170.710.7229,5005001,0001,000375
2025-07-14VROCK0.720.740.720.720.0111,239240.710.745,1821,000192,5001,863
2025-07-11VROCK0.730.730.700.71-0.0270,482750.710.7444,5002,0107,9501,5001,0003,5004,0004,728
2025-07-10VROCK0.730.750.710.7474,389550.730.7435,6372,50012,0009,00053850012,0001,101
2025-07-09VROCK0.730.750.730.740.0246,932300.730.7411,0142,00019,00010,0001,0833,500
2025-07-08VROCK0.730.750.710.73-0.0179,197680.720.7449,9432,0008,00044,0006,8697,000
2025-07-07VROCK0.740.750.720.750.01187,628990.740.75108,81220,00015,65017,5001,50017,5001,3244,500
2025-07-04VROCK0.750.750.740.74-0.0114,855360.730.7510,5102,0001501,422
2025-07-03VROCK0.720.750.720.750.0367,416480.740.7528,0143,0002,0005,0001,0092,00014,50011,614
2025-07-02VROCK0.730.740.720.72129,1191100.710.7377,70130,0006,0005,0003131,0003,5002,3222,000
2025-06-30VROCK0.710.730.710.720.0297,515640.720.7358,4004,0007,0002,0003,00017,0005,140
2025-06-27VROCK0.700.720.700.70169,6421320.700.7367,35710,5008,7509,500450056,00014,312
2025-06-26VROCK0.700.730.700.700.01130,5871170.700.7182,3416,40010,5003,00017,5002,5006,617
2025-06-25VROCK0.680.700.680.700.03188,0241970.690.70121,63010,0007,50023,5001,60017,0004,218
2025-06-24VROCK0.650.680.650.67163,0701110.670.68116,2117,00025,5005,0001,0004,0003,593
2025-06-23VROCK0.660.690.650.680.03169,9291020.670.6886,40210,50028,00018,5002,50013,0006,4434,000
2025-06-20VROCK0.660.660.640.660.01127,102690.650.6657,0004,0007,61216,0002,50025,5002,11512,000
2025-06-19VROCK0.670.670.650.65-0.02108,750530.650.6674,3002,0008,0004,0005,0001,0009,0005,000
2025-06-18VROCK0.680.680.670.67-0.0129,012270.670.6820,0123,0004,0002,000
2025-06-17VROCK0.680.680.670.680.0226,329190.670.6812,8125,5006,50071,50010
2025-06-16VROCK0.680.680.660.66-0.0246,316330.660.6933,5004,0003,4371,0003,500532337
2025-06-13VROCK0.690.690.680.68-0.0245,034290.670.6919,5992,0005002,0001,0002,0004,5009,2354,000
2025-06-12VROCK0.690.700.690.700.0131,540130.690.7030,650515
2025-06-11VROCK0.700.700.680.7021,750140.690.7012,7501,5002,0003,0002,500
2025-06-10VROCK0.690.700.680.700.01194,864810.690.70134,2909,0008,00019,5006,5004,0005,5748,000
2025-06-09VROCK0.680.700.680.700.0311,337200.690.708,9871,500500209
2025-06-06VROCK0.660.680.660.670.0211,440170.670.685,6255502,000813,000
2025-06-05VROCK0.640.670.640.660.02376,1341000.660.69214,00098,0008,50013,50031,50029,00030010,500
2025-06-04VROCK0.640.650.640.650.0125,162150.640.6522,3751,0001,500100
2025-06-03VROCK0.660.660.640.6449,133310.640.6533,2431,0009,0002001,0004,000
2025-06-02VROCK0.650.650.640.64-0.0134,002250.640.6523,8693,0001,5001,6334,000
2025-05-30VROCK0.650.650.640.6514,300100.640.6513,500500300
2025-05-29VROCK0.640.650.630.65110,455370.640.6542,06025,00050018,50013,50010,270500
2025-05-28VROCK0.650.650.620.6596,828410.630.6546,00013,0007,0009,000802,0007,00012,617
2025-05-27VROCK0.640.650.630.6557,101160.640.6542,0008,0001,5005,125
2025-05-26VROCK0.650.650.640.6461,857160.640.6525,3009,0009,0006,5005,0577,000
2025-05-23VROCK0.670.670.640.64-0.02101,276480.640.6550,64121,50014,5002,5007,4754,000
2025-05-22VROCK0.680.680.660.66-0.0262,533200.660.6750,0004,5001,5006,030500
2025-05-21VROCK0.680.690.660.690.02103,171520.680.7069,90016,5007,0001,5001,5002,0007714,000
2025-05-20VROCK0.650.680.650.670.02122,749760.670.6891,2757,0007,50010,0001872,0004,500237
2025-05-16VROCK0.600.650.600.650.05116,762600.640.6587,1006,0007,5001,2503,0002,5004,2705,000
2025-05-15VROCK0.590.600.580.600.0168,828270.600.6131,95312,00015,0001,0003,5005,125
2025-05-14VROCK0.590.590.590.59-0.0157,769370.590.6045,3701,0003,0001,0003,0003994,000
2025-05-13VROCK0.550.600.550.590.04336,8261090.590.60205,60059,00016,50016,5001,4104,00025,5003167,000
2025-05-12VROCK0.560.560.550.55-0.0194,815550.550.5672,50412,0002,0003,0003,0001,0001,311
2025-05-09VROCK0.540.560.540.560.0137,500200.560.5732,0005,000500
2025-05-08VROCK0.550.560.540.5535,518150.540.5626,5002,0003,0004,00018
2025-05-07VROCK0.580.580.550.55-0.0358,340310.550.5645,3625,0004001,0006,50078
2025-05-06VROCK0.580.600.580.5827,280110.580.6025,0002,000280
2025-05-05VROCK0.610.610.580.58-0.0330,146280.580.5913,1553,0004375,0008,229
2025-05-02VROCK0.600.610.590.610.0121,150150.600.6220,500150
2025-05-01VROCK0.590.600.590.5921,823250.590.6016,5504,000500364
2025-04-30VROCK0.550.600.550.590.0486,235420.570.5981,4824,500253
2025-04-29VROCK0.530.570.530.550.0247,939240.540.5643,0001,5002,000230500397
2025-04-28VROCK0.530.540.520.5313,891150.520.5310,85130050032,000
2025-04-25VROCK0.510.530.510.5384,812410.520.5348,27614,0004,0001,0001,00014,000534
2025-04-24VROCK0.580.580.520.53-0.0666,332440.530.5442,3361,0001,0001,00016,0004,95512
2025-04-23VROCK0.550.590.550.590.0920,149140.550.5919,701172
2025-04-22VROCK0.500.500.500.501,776100.520.601,326250
Consolidation 10 old shares to 1 new
2025-04-21VROCK0.050.0550.050.055378,430300.050.055197,75010,000112,00050058,000180