Mabel Ventures Inc ROCAF

trades May 18 - Aug 16

[TELEMARKER]

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2021-08-16	Q	ROCAF				0.0008				0.0008	0.006
2021-08-13	Q	ROCAF				0.0008				0.0005	0.006
2021-08-12	Q	ROCAF				0.0008				0.0008	0.006
2021-08-11	Q	ROCAF				0.0008				0.0008	0.006
2021-08-10	Q	ROCAF	0.0008	0.0008	0.0008	0.0008	-0.0018	2,400	1	0.0008	0.006
2021-08-09	Q	ROCAF	0.0026	0.0026	0.0026	0.0026	0.0017	13,000	1	0.0008	0.24
2021-08-06	Q	ROCAF				0.0009				0.0008	0.24
2021-08-05	Q	ROCAF	0.0021	0.0021	0.0007	0.0009	-0.0003	226,700	6	0.0008	0.24
2021-08-04	Q	ROCAF				0.0012				0.002	0.0022
2021-08-03	Q	ROCAF				0.0012				0.002	0.0022
2021-08-02	Q	ROCAF				0.0012				0.001	0.0512
2021-07-30	Q	ROCAF	0.0012	0.0012	0.0012	0.0012		10,000	1	0.001	0.0512
2021-07-29	Q	ROCAF	0.0012	0.0012	0.0012	0.0012	0.0004	225,000	1	0.0005	0.0061
2021-07-28	Q	ROCAF	0.0008	0.0008	0.0008	0.0008	-0.00225	7,000	1	0.001	0.0012
2021-07-27	Q	ROCAF				0.00305				0.0007	0.0044
2021-07-26	Q	ROCAF				0.00305				0.0007	0.0044
2021-07-23	Q	ROCAF	0.0018	0.00305	0.0018	0.00305	0.00045	20,000	2	0.0005	0.24
2021-07-22	Q	ROCAF				0.0026				0.0005	0.24
2021-07-21	Q	ROCAF				0.0026				0.0018	0.0061
2021-07-20	Q	ROCAF	0.0026	0.0026	0.0026	0.0026		68,000	2	0.0018	0.0061
2021-07-19	Q	ROCAF				0.0026				0.0018	0.0044
2021-07-16	Q	ROCAF	0.0026	0.0026	0.0026	0.0026	-0.0014	43,000	1	0.0005	0.0044
2021-07-15	Q	ROCAF	0.0026	0.004	0.0026	0.004	0.0014	10,307	2	0.0005	0.0044
2021-07-14	Q	ROCAF	0.0026	0.0026	0.0026	0.0026		1,000	1	0.0025	0.0044
2021-07-13	Q	ROCAF				0.0026				0.0025	0.0044
2021-07-12	Q	ROCAF				0.0026				0.0025	0.0044
2021-07-09	Q	ROCAF	0.00345	0.00345	0.0026	0.0026	-0.0017	6,000	2	0.0025	0.0044
2021-07-08	Q	ROCAF				0.0043				0.0025	0.0044
2021-07-07	Q	ROCAF				0.0043				0.0025	0.0044
2021-07-06	Q	ROCAF				0.0043				0.0025	0.0044
2021-07-05	Q	ROCAF				0.0043
2021-07-02	Q	ROCAF				0.0043				0.0025	0.0044
2021-07-01	Q	ROCAF	0.0041	0.0043	0.0041	0.0043	0.0016	11,100	2	0.0025	0.0044
2021-06-30	Q	ROCAF	0.0027	0.0027	0.0027	0.0027		11,000	2	0.0027	0.0061
2021-06-29	Q	ROCAF				0.0027				0.0025	0.0044
2021-06-28	Q	ROCAF	0.0027	0.0027	0.0027	0.0027	-0.0014	66,250	2	0.0025	0.0044
2021-06-25	Q	ROCAF	0.00355	0.0041	0.00355	0.0041	-0.0002	200	2	0.0025	0.0044
2021-06-24	Q	ROCAF				0.0043				0.0025	0.0044
2021-06-23	Q	ROCAF				0.0043				0.0025	0.0044
2021-06-22	Q	ROCAF				0.0043				0.0025	0.0044
2021-06-21	Q	ROCAF	0.0035	0.0043	0.0035	0.0043	0.0016	100,500	3	0.0025	0.0044
2021-06-18	Q	ROCAF				0.0027				0.0025	0.0043
2021-06-17	Q	ROCAF				0.0027				0.0025	0.0044
2021-06-16	Q	ROCAF				0.0027				0.0025	0.0043
2021-06-15	Q	ROCAF				0.0027				0.0025	0.0044
2021-06-14	Q	ROCAF				0.0027				0.0025	0.0044
2021-06-11	Q	ROCAF				0.0027				0.0025	0.0044
2021-06-10	Q	ROCAF	0.0027	0.0027	0.0027	0.0027	-0.00178	1,000	1	0.0026	0.0087
2021-06-09	Q	ROCAF				0.00448				0.0025	0.0045
2021-06-08	Q	ROCAF				0.00448				0.0026	0.0045
2021-06-07	Q	ROCAF	0.00448	0.00448	0.00448	0.00448	-0.00002	5,248	1	0.0025	0.008
2021-06-04	Q	ROCAF	0.0045	0.0045	0.0045	0.0045	-0.0001	650	1	0.0025	0.008
2021-06-03	Q	ROCAF	0.0046	0.0046	0.0046	0.0046	0.0003	1,000	1	0.0025	0.008
2021-06-02	Q	ROCAF	0.0039	0.0043	0.0039	0.0043	0.0002	59,086	3	0.0025	0.008
2021-06-01	Q	ROCAF	0.0041	0.0041	0.0041	0.0041	0.0015	15,000	2	0.0025	0.0043
2021-05-31	Q	ROCAF				0.0026
2021-05-28	Q	ROCAF				0.0026				0.0025	0.0043
2021-05-27	Q	ROCAF	0.0026	0.0026	0.0026	0.0026	-0.00065	15,000	1	0.0025	0.0043
2021-05-26	Q	ROCAF				0.00325				0.0024	0.0043
2021-05-25	Q	ROCAF	0.0041	0.0041	0.00325	0.00325	-0.00095	2,539	2	0.0006	0.015
2021-05-24	Q	ROCAF	0.0034	0.0042	0.0034	0.0042	0.0019	40,000	2	0.0006	0.008
2021-05-21	Q	ROCAF				0.0023				0.0024	0.0043
2021-05-20	Q	ROCAF				0.0023				0.0024	0.0043
2021-05-19	Q	ROCAF				0.0023				0.0024	0.0043
2021-05-18	Q	ROCAF				0.0023				0.0024	0.0043