Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rackla Metals Inc (OP: RMETF )

0.0500 UNCHANGED
Last Price Updated: 1:57 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.0500 0.0500 0.0500 0.0500 553 +0.00(+0.00%)
Apr 29, 2024 0.0500 0.0500 0.0500 0.0500 200 -0.07(-58.68%)
Apr 24, 2024 0.1210 0 -0.00(-3.20%)
Apr 23, 2024 0.1477 0.1477 0.1250 0.1250 13,000 -0.02(-16.67%)
Apr 16, 2024 0.1500 0 +0.06(+66.67%)
Apr 08, 2024 0.0900 0 -0.06(-40.00%)
Apr 05, 2024 0.1500 0.1500 0.1500 0.1500 46,700 +0.00(+0.00%)
Apr 04, 2024 0.1500 0.1500 0.1500 0.1500 9,500 +0.03(+25.00%)
Apr 01, 2024 0.1200 1,700 -0.03(-20.00%)
Mar 21, 2024 0.1500 0 +0.13(+650.00%)
Mar 15, 2024 0.0200 0 -0.05(-71.43%)
Mar 04, 2024 0.0700 0 -0.00(-6.67%)
Feb 27, 2024 0.0750 0 +0.00(+7.14%)
Feb 22, 2024 0.0700 7 +0.00(+0.00%)
Feb 07, 2024 0.0700 0 +0.00(+0.00%)
Jan 31, 2024 0.0700 0 -0.02(-22.22%)
Jan 17, 2024 0.0900 0 -0.01(-10.00%)
Jan 16, 2024 0.1000 0.1000 0.1000 0.1000 1,000 -0.03(-23.08%)
Jan 12, 2024 0.1300 0.1300 0.1300 0.1300 5,000 +0.11(+550.00%)
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 1,666 -0.12(-85.71%)
Jan 08, 2024 0.1400 0 -0.06(-30.00%)
Dec 29, 2023 0.2000 0 +0.10(+100.00%)
Dec 26, 2023 0.1000 0 +0.02(+25.00%)
Dec 15, 2023 0.0800 33 +0.01(+14.29%)
Nov 29, 2023 0.0700 0 -0.02(-25.05%)
Nov 28, 2023 0.0830 0.0934 0.0830 0.0934 35,705 +0.01(+13.21%)
Nov 22, 2023 0.0825 0 -0.00(-3.28%)
Nov 21, 2023 0.0853 0.0853 0.0853 0.0853 717 -0.01(-7.28%)
Nov 20, 2023 0.0922 0.0922 0.0920 0.0920 12,500 +0.02(+31.43%)
Nov 16, 2023 0.0700 0 -0.01(-15.25%)
Nov 14, 2023 0.0826 126 -0.00(-2.82%)
Nov 10, 2023 0.0850 0 +0.01(+21.43%)
Nov 09, 2023 0.0700 0.0700 0.0700 0.0700 666 -0.01(-16.57%)
Nov 02, 2023 0.0839 0 +0.00(+4.88%)
Nov 01, 2023 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Oct 31, 2023 0.0900 0.1000 0.0825 0.0900 21,166 -0.04(-30.77%)
Oct 20, 2023 0.1300 0 -0.02(-13.33%)
Oct 19, 2023 0.1500 0.1500 0.1500 0.1500 9,456 +0.00(+0.00%)
Oct 13, 2023 0.1500 0 -0.05(-25.00%)
Oct 10, 2023 0.2000 96 +0.01(+5.26%)
Sep 29, 2023 0.1900 0 -0.01(-5.00%)
Sep 28, 2023 0.1867 0.2000 0.1867 0.2000 9,826 +0.04(+24.69%)
Sep 26, 2023 0.1604 0 -0.02(-10.64%)
Sep 25, 2023 0.1820 0.1795 0.1795 0.1795 24,500 +0.01(+7.29%)
Sep 20, 2023 0.1673 0 +0.03(+19.50%)
Sep 19, 2023 0.1400 0.1400 0.1400 0.1400 12,500 +0.01(+4.48%)
Sep 18, 2023 0.1350 0.1350 0.1340 0.1340 5,187 -0.01(-5.83%)
Sep 15, 2023 0.1500 0.1500 0.1389 0.1423 15,428 -0.02(-13.76%)
Sep 14, 2023 0.1500 0.1650 0.1500 0.1650 17,218 -0.01(-8.33%)
Sep 13, 2023 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+5.88%)
Sep 12, 2023 0.1720 0.1720 0.1720 0.1700 5,100 +0.00(+0.00%)
Sep 11, 2023 0.1700 0.1700 0.1700 0.1700 2,501 +0.00(+0.00%)
Sep 08, 2023 0.1848 0.1848 0.1700 0.1700 18,108 +0.01(+6.52%)
Sep 06, 2023 0.1596 12 -0.05(-24.00%)
Sep 05, 2023 0.1758 0.2100 0.1758 0.2100 8,932 +0.02(+12.30%)
Aug 23, 2023 0.1870 0 -0.00(-1.58%)
Aug 17, 2023 0.1900 0 -0.01(-7.32%)
Aug 16, 2023 0.2050 0.2050 0.2050 0.2050 1,030 -0.00(-1.87%)
Aug 15, 2023 0.2089 0.2089 0.2089 0.2089 500 -0.00(-0.52%)
Aug 11, 2023 0.2100 0 -0.03(-12.50%)
Aug 10, 2023 0.2440 0.2440 0.2400 0.2400 18,000 +0.04(+20.91%)
Aug 09, 2023 0.1985 0.1985 0.1985 0.1985 500 -0.01(-4.75%)
Aug 08, 2023 0.2065 0.2084 0.2065 0.2084 1,704 -0.02(-7.50%)
Aug 04, 2023 0.2253 0 +0.01(+4.79%)
Aug 03, 2023 0.2150 0.2150 0.2000 0.2150 15,000 +0.04(+22.86%)
Aug 02, 2023 0.2000 0.2000 0.1750 0.1750 6,024 -0.03(-12.50%)
Aug 01, 2023 0.2000 0.2000 0.2000 0.2000 2,046 +0.00(+0.00%)
Jul 31, 2023 0.2000 0.2000 0.2000 0.2000 666 -0.02(-9.30%)
Jul 28, 2023 0.2205 0.2205 0.2205 0.2205 6,960 -0.01(-4.13%)
Jul 27, 2023 0.2000 0.2300 0.2000 0.2300 10,500 +0.00(+0.57%)
Jul 25, 2023 0.2287 0 -0.01(-4.71%)
Jul 24, 2023 0.2200 0.2400 0.2200 0.2400 7,500 +0.01(+4.35%)
Jul 21, 2023 0.2350 0.2350 0.2300 0.2300 12,529 +0.02(+9.52%)
Jul 20, 2023 0.2100 0.2100 0.2100 0.2100 4,761 +0.00(+0.00%)
Jul 18, 2023 0.2100 0 -0.02(-8.70%)
Jul 17, 2023 0.2450 0.2474 0.2200 0.2300 35,700 -0.02(-6.58%)
Jul 14, 2023 0.2500 0.2600 0.2462 0.2462 7,500 -0.00(-1.12%)
Jul 13, 2023 0.2500 0.2660 0.2490 0.2490 12,300 +0.02(+8.92%)
Jul 12, 2023 0.2163 0.2300 0.2163 0.2286 21,836 -0.02(-8.56%)
Jul 11, 2023 0.2050 0.2500 0.2050 0.2500 21,000 +0.05(+25.00%)
Jul 10, 2023 0.2000 0.2000 0.2000 0.2000 15,033 -0.01(-5.70%)
Jul 07, 2023 0.2100 0.2121 0.2002 0.2121 6,413 -0.04(-15.16%)
Jul 06, 2023 0.2199 0.2500 0.2199 0.2500 14,100 +0.03(+13.64%)
Jul 05, 2023 0.2222 0.2222 0.2122 0.2200 25,700 -0.02(-8.10%)
Jun 30, 2023 0.2394 0 -0.00(-1.44%)
Jun 29, 2023 0.2429 0.2429 0.2429 0.2429 1,800 +0.04(+17.17%)
Jun 28, 2023 0.2900 0.2900 0.0280 0.2073 2,833 +0.01(+3.65%)
Jun 27, 2023 0.2000 0.2000 0.2000 0.2000 2,548 -0.06(-23.84%)
Jun 23, 2023 0.2626 0 -0.04(-12.47%)
Jun 22, 2023 0.3000 0.3000 0.3000 0.3000 3,000 +0.05(+20.00%)
Jun 21, 2023 0.2500 0.2652 0.2395 0.2500 11,340 +0.00(+0.00%)
Jun 20, 2023 0.2464 0.2600 0.2464 0.2500 37,858 +0.00(+0.52%)
Jun 16, 2023 0.2651 0.2651 0.2487 0.2487 732 +0.01(+4.89%)
Jun 15, 2023 0.2263 0.2381 0.2263 0.2371 7,293 +0.09(+66.15%)
May 08, 2023 0.1427 0.1427 0.0154 0.1427 1,066 -0.01(-3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.