Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Rockhopper Exploration plc (RCKHF)

0.5600
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.61000.65000.56000.56000.560022,000
Apr 21, 20250.61000.61000.58000.58000.5800135,700
Apr 17, 20250.56000.56000.56000.56000.560050,000
Apr 16, 20250.55000.55000.55000.55000.5500-
Apr 15, 20250.55000.55000.55000.55000.55003,800
Apr 14, 20250.54000.54000.53000.53000.53007,400
Apr 11, 20250.54000.54000.54000.54000.5400103,000
Apr 10, 20250.52000.55000.52000.55000.550015,500
Apr 9, 20250.51000.54000.51000.54000.54002,300
Apr 8, 20250.58000.58000.51000.51000.51003,400
Apr 7, 20250.48000.51000.48000.51000.51007,200
Apr 4, 20250.60000.60000.49000.52000.520044,900
Apr 3, 20250.61000.61000.56000.60000.600077,800
Apr 2, 20250.66000.68000.66000.68000.680010,000
Apr 1, 20250.61000.68000.61000.63000.630010,900
Mar 31, 20250.64000.66000.60000.66000.660014,100
Mar 28, 20250.61000.61000.61000.61000.61006,000
Mar 27, 20250.55000.55000.55000.55000.5500-
Mar 26, 20250.55000.55000.55000.55000.550020,000
Mar 25, 20250.50000.50000.50000.50000.5000-
Mar 24, 20250.54000.55000.50000.50000.500019,000
Mar 21, 20250.45000.45000.45000.45000.4500-
Mar 20, 20250.45000.45000.45000.45000.4500-
Mar 19, 20250.45000.45000.45000.45000.4500-
Mar 18, 20250.45000.45000.45000.45000.4500-
Mar 17, 20250.45000.45000.45000.45000.4500200
Mar 14, 20250.48000.51000.48000.49000.490013,100
Mar 13, 20250.50000.50000.48000.48000.4800900
Mar 12, 20250.45000.45000.45000.45000.450025,000
Mar 11, 20250.48000.48000.48000.48000.4800-
Mar 10, 20250.48000.48000.48000.48000.48001,500
Mar 7, 20250.44000.47000.44000.47000.470021,500
Mar 6, 20250.49000.49000.49000.49000.4900200
Mar 5, 20250.48000.49000.41000.41000.410038,100
Mar 4, 20250.47000.47000.47000.47000.4700300
Mar 3, 20250.50000.50000.50000.50000.5000-
Feb 28, 20250.50000.50000.50000.50000.5000-
Feb 27, 20250.50000.50000.50000.50000.50002,000
Feb 26, 20250.52000.52000.52000.52000.5200-
Feb 25, 20250.50000.53000.49000.52000.520025,700
Feb 24, 20250.53000.53000.53000.53000.5300-
Feb 21, 20250.55000.55000.53000.53000.530046,800
Feb 20, 20250.52000.52000.52000.52000.5200-
Feb 19, 20250.55000.55000.52000.52000.520043,500
Feb 18, 20250.54000.54000.54000.54000.54001,000
Feb 14, 20250.51000.52000.49000.49000.490051,000
Feb 13, 20250.48000.48000.48000.48000.480010,000
Feb 12, 20250.47000.47000.47000.47000.47002,100
Feb 11, 20250.46000.46000.46000.46000.46002,000
Feb 10, 20250.50000.50000.46000.46000.46001,900
Feb 7, 20250.47000.47000.47000.47000.47008,900
Feb 6, 20250.44000.44000.44000.44000.440020,000
Feb 5, 20250.49000.49000.44000.44000.44003,400
Feb 4, 20250.41000.43000.41000.43000.43007,000
Feb 3, 20250.43000.47000.43000.47000.4700102,500
Jan 31, 20250.42000.43000.42000.43000.43006,800
Jan 30, 20250.47000.47000.42000.42000.420094,200
Jan 29, 20250.49000.49000.45000.45000.45001,000
Jan 28, 20250.41000.47000.41000.47000.47004,200
Jan 27, 20250.46000.46000.44000.46000.46004,800
Jan 24, 20250.49000.49000.44000.48000.480039,100
Jan 23, 20250.50000.50000.50000.50000.50002,100
Jan 22, 20250.49000.49000.47000.47000.470075,300
Jan 21, 20250.51000.51000.47000.47000.470037,400
Jan 17, 20250.48000.48000.48000.48000.4800100,200
Jan 16, 20250.44000.44000.44000.44000.44002,300
Jan 15, 20250.43000.44000.41000.41000.410030,300
Jan 14, 20250.44000.44000.44000.44000.44007,000
Jan 13, 20250.44000.48000.44000.48000.48009,300
Jan 10, 20250.38000.46000.38000.44000.4400107,600
Jan 8, 20250.41000.41000.37000.37000.37007,100
Jan 7, 20250.45000.45000.42000.42000.420019,400
Jan 6, 20250.39000.40000.37000.40000.400022,800
Jan 3, 20250.38000.38000.35000.35000.350022,500
Jan 2, 20250.33000.33000.33000.33000.3300-
Dec 31, 20240.35000.35000.33000.33000.33003,000
Dec 30, 20240.28000.33000.28000.33000.33003,200
Dec 27, 20240.30000.30000.30000.30000.30001,700
Dec 26, 20240.30000.30000.30000.30000.3000-
Dec 24, 20240.30000.30000.30000.30000.30002,000
Dec 23, 20240.25000.28000.25000.28000.2800162,300
Dec 20, 20240.27000.30000.26000.30000.300056,000
Dec 19, 20240.28000.28000.26000.27000.27009,200
Dec 18, 20240.28000.30000.28000.30000.300011,600
Dec 17, 20240.30000.30000.25000.25000.25001,600
Dec 16, 20240.31000.32000.29000.31000.310051,200
Dec 13, 20240.31000.31000.29000.30000.300033,600
Dec 12, 20240.28000.28000.27000.28000.280039,500
Dec 11, 20240.23000.23000.23000.23000.2300-
Dec 10, 20240.26000.26000.23000.23000.23008,300
Dec 9, 20240.24000.24000.24000.24000.2400-
Dec 6, 20240.24000.24000.24000.24000.2400-
Dec 5, 20240.24000.24000.24000.24000.2400-
Dec 4, 20240.24000.24000.24000.24000.24001,500
Dec 3, 20240.26000.26000.24000.24000.24003,200
Dec 2, 20240.22000.22000.22000.22000.2200-
Nov 29, 20240.21000.24000.21000.22000.22004,200
Nov 27, 20240.22000.23000.20000.20000.20007,000
Nov 26, 20240.21000.21000.19000.19000.19002,700
Nov 25, 20240.19000.19000.19000.19000.19005,000
Nov 22, 20240.17000.17000.17000.17000.1700-
Nov 21, 20240.17000.17000.17000.17000.1700-
Nov 20, 20240.17000.17000.17000.17000.1700-
Nov 19, 20240.17000.17000.17000.17000.1700-
Nov 18, 20240.17000.17000.17000.17000.1700-
Nov 15, 20240.17000.17000.17000.17000.1700-
Nov 14, 20240.17000.17000.17000.17000.17001,000
Nov 13, 20240.20000.20000.20000.20000.20004,600
Nov 12, 20240.17000.17000.17000.17000.1700-
Nov 11, 20240.17000.17000.17000.17000.1700-
Nov 8, 20240.17000.17000.17000.17000.17005,000
Nov 7, 20240.15000.15000.15000.15000.1500-
Nov 6, 20240.15000.15000.15000.15000.150014,300
Nov 5, 20240.18000.18000.18000.18000.18003,000
Nov 4, 20240.17000.17000.17000.17000.1700-
Nov 1, 20240.17000.17000.17000.17000.17003,600
Oct 31, 20240.16000.16000.16000.16000.1600-
Oct 30, 20240.16000.16000.16000.16000.1600-
Oct 29, 20240.16000.16000.16000.16000.1600200,000
Oct 28, 20240.16000.16000.16000.16000.1600-
Oct 25, 20240.16000.16000.16000.16000.1600-
Oct 24, 20240.16000.16000.16000.16000.1600-
Oct 23, 20240.16000.16000.16000.16000.1600-
Oct 22, 20240.16000.16000.16000.16000.1600-
Oct 21, 20240.16000.16000.16000.16000.1600-
Oct 18, 20240.16000.16000.16000.16000.1600-
Oct 17, 20240.16000.16000.16000.16000.1600-
Oct 16, 20240.16000.16000.16000.16000.1600-
Oct 15, 20240.16000.16000.16000.16000.1600500
Oct 14, 20240.21000.21000.21000.21000.2100-
Oct 11, 20240.21000.21000.21000.21000.2100-
Oct 10, 20240.21000.21000.21000.21000.21002,500
Oct 9, 20240.18000.18000.18000.18000.1800500
Oct 8, 20240.21000.21000.21000.21000.2100-
Oct 7, 20240.21000.21000.21000.21000.2100-
Oct 4, 20240.21000.21000.21000.21000.2100-
Oct 3, 20240.21000.21000.21000.21000.2100-
Oct 2, 20240.21000.21000.21000.21000.2100-
Oct 1, 20240.21000.21000.21000.21000.2100-
Sep 30, 20240.21000.21000.21000.21000.21001,000
Sep 27, 20240.21000.21000.21000.21000.2100-
Sep 26, 20240.21000.21000.21000.21000.21006,800
Sep 25, 20240.21000.21000.21000.21000.2100300
Sep 24, 20240.19000.19000.19000.19000.19001,000
Sep 23, 20240.19000.19000.19000.19000.1900-
Sep 20, 20240.19000.19000.19000.19000.19001,000
Sep 19, 20240.18000.18000.18000.18000.1800-
Sep 18, 20240.18000.18000.18000.18000.1800-
Sep 17, 20240.18000.18000.18000.18000.1800-
Sep 16, 20240.18000.18000.18000.18000.1800-
Sep 13, 20240.18000.18000.18000.18000.1800-
Sep 12, 20240.18000.18000.18000.18000.1800-
Sep 11, 20240.18000.18000.18000.18000.1800-
Sep 10, 20240.18000.18000.18000.18000.1800-
Sep 9, 20240.16000.18000.16000.18000.180015,000
Sep 6, 20240.18000.18000.18000.18000.18001,200
Sep 5, 20240.19000.19000.19000.19000.190031,000
Sep 4, 20240.18000.18000.18000.18000.180010,000
Sep 3, 20240.20000.20000.20000.20000.2000-
Aug 30, 20240.20000.20000.18000.20000.20007,500
Aug 29, 20240.19000.19000.19000.19000.1900-
Aug 28, 20240.19000.19000.19000.19000.1900-
Aug 27, 20240.19000.19000.19000.19000.1900-
Aug 26, 20240.19000.19000.19000.19000.1900-
Aug 23, 20240.19000.19000.19000.19000.1900-
Aug 22, 20240.19000.19000.19000.19000.1900-
Aug 21, 20240.19000.19000.19000.19000.1900-
Aug 20, 20240.19000.19000.19000.19000.190010,000
Aug 19, 20240.17000.17000.17000.17000.1700-
Aug 16, 20240.17000.17000.17000.17000.1700-
Aug 15, 20240.17000.17000.17000.17000.1700-
Aug 14, 20240.17000.17000.17000.17000.1700-
Aug 13, 20240.17000.17000.17000.17000.17002,000
Aug 12, 20240.17000.17000.17000.17000.1700-
Aug 9, 20240.17000.17000.17000.17000.1700-
Aug 8, 20240.17000.17000.17000.17000.1700-
Aug 7, 20240.17000.17000.17000.17000.17005,000
Aug 6, 20240.16000.16000.16000.16000.1600-
Aug 5, 20240.16000.16000.16000.16000.1600-
Aug 2, 20240.16000.16000.16000.16000.1600-
Aug 1, 20240.16000.16000.16000.16000.1600700
Jul 31, 20240.20000.20000.20000.20000.20001,000
Jul 30, 20240.19000.19000.19000.19000.1900-
Jul 29, 20240.19000.19000.19000.19000.1900-
Jul 26, 20240.19000.19000.19000.19000.1900-
Jul 25, 20240.19000.19000.19000.19000.190081,000
Jul 24, 20240.19000.19000.19000.19000.1900-
Jul 23, 20240.19000.19000.19000.19000.1900-
Jul 22, 20240.19000.19000.19000.19000.190025,000
Jul 19, 20240.19000.19000.19000.19000.1900-
Jul 18, 20240.19000.19000.19000.19000.1900-
Jul 17, 20240.19000.19000.19000.19000.1900-
Jul 16, 20240.19000.19000.19000.19000.1900-
Jul 15, 20240.20000.20000.19000.19000.190029,000
Jul 12, 20240.19000.19000.19000.19000.1900-
Jul 11, 20240.19000.19000.19000.19000.1900-
Jul 10, 20240.19000.19000.19000.19000.1900-
Jul 9, 20240.19000.19000.19000.19000.1900-
Jul 8, 20240.21000.21000.19000.19000.1900118,200
Jul 5, 20240.21000.21000.21000.21000.2100100,000
Jul 3, 20240.21000.21000.21000.21000.2100-
Jul 2, 20240.21000.21000.21000.21000.210010,000
Jul 1, 20240.20000.20000.20000.20000.2000100,000
Jun 28, 20240.17000.17000.17000.17000.170025,000
Jun 27, 20240.18000.18000.18000.18000.1800600
Jun 26, 20240.19000.19000.19000.19000.19005,500
Jun 25, 20240.18000.18000.18000.18000.1800-
Jun 24, 20240.18000.18000.18000.18000.1800-
Jun 21, 20240.18000.18000.18000.18000.1800-
Jun 20, 20240.18000.18000.18000.18000.1800300
Jun 18, 20240.18000.18000.18000.18000.180019,500
Jun 17, 20240.21000.21000.18000.18000.180021,900
Jun 14, 20240.20000.20000.20000.20000.2000-
Jun 13, 20240.20000.20000.20000.20000.20003,400
Jun 12, 20240.21000.21000.19000.19000.19003,500
Jun 11, 20240.19000.19000.19000.19000.1900-
Jun 10, 20240.17000.19000.17000.19000.190010,000
Jun 7, 20240.21000.21000.18000.19000.190064,400
Jun 6, 20240.18000.21000.18000.19000.1900217,300
Jun 5, 20240.18000.18000.17000.18000.180086,700
Jun 4, 20240.16000.16000.16000.16000.1600-
Jun 3, 20240.16000.16000.16000.16000.1600-
May 31, 20240.16000.16000.16000.16000.1600-
May 30, 20240.17000.17000.16000.16000.160010,000
May 29, 20240.14000.14000.14000.14000.1400-
May 28, 20240.14000.14000.14000.14000.1400-
May 24, 20240.16000.16000.14000.14000.14005,000
May 23, 20240.14000.14000.14000.14000.1400-
May 22, 20240.14000.14000.14000.14000.1400-
May 21, 20240.14000.14000.14000.14000.1400-
May 20, 20240.14000.14000.14000.14000.1400-
May 17, 20240.14000.14000.14000.14000.1400-
May 16, 20240.14000.14000.14000.14000.1400-
May 15, 20240.14000.14000.14000.14000.1400-
May 14, 20240.14000.14000.14000.14000.140013,600
May 13, 20240.14000.14000.14000.14000.14002,700
May 10, 20240.16000.16000.16000.16000.1600-
May 9, 20240.16000.16000.16000.16000.1600-
May 8, 20240.16000.16000.16000.16000.1600-
May 7, 20240.16000.16000.16000.16000.16007,000
May 6, 20240.16000.16000.16000.16000.1600-
May 3, 20240.15000.16000.15000.16000.1600700
May 2, 20240.17000.17000.17000.17000.1700-
May 1, 20240.17000.17000.17000.17000.1700-
Apr 30, 20240.17000.17000.17000.17000.1700-
Apr 29, 20240.17000.17000.15000.17000.170022,700
Apr 26, 20240.17000.17000.17000.17000.1700-
Apr 25, 20240.17000.17000.17000.17000.1700-
Apr 24, 20240.17000.17000.17000.17000.1700-
Apr 23, 20240.17000.17000.17000.17000.1700-

Related Tickers

BDRSF Borders & Southern Petroleum plc
0.0650
-35.00%
 
PRTDF Petro Matad Limited
0.0210
0.00%
 
TUWOY Tullow Oil plc
0.0700
0.00%
 
RHCCF Royal Helium Ltd.
0.0140
0.00%
 
CNX CNX Resources Corporation
30.29
+1.07%
 
VIST Vista Energy, S.A.B. de C.V.
46.83
+3.24%