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

Canadian Critical Minerals Inc (OP: RIINF )

0.0408 +0.0021 (+5.43%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 21, 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, 2021 0.1058 0.1100 0.1058 0.1100 76,000 +0.01(+8.27%)
Apr 29, 2021 0.1000 0.1016 0.0976 0.1016 39,800 +0.01(+5.39%)
Apr 28, 2021 0.0968 0.1003 0.0950 0.0964 186,460 +0.00(+3.88%)
Apr 27, 2021 0.1000 0.1000 0.0928 0.0928 1,798 +0.00(+4.74%)
Apr 26, 2021 0.0885 0.0886 0.0880 0.0886 44,000 +0.00(+0.68%)
Apr 23, 2021 0.0881 0.0881 0.0880 0.0880 9,900 +0.00(+5.64%)
Apr 22, 2021 0.0880 0.0880 0.0833 0.0833 38,000 -0.00(-0.95%)
Apr 21, 2021 0.0823 0.0911 0.0823 0.0841 25,592 -0.00(-5.51%)
Apr 20, 2021 0.0918 0.0923 0.0890 0.0890 35,609 +0.00(+1.37%)
Apr 19, 2021 0.0843 0.0918 0.0830 0.0878 377,159 +0.01(+10.03%)
Apr 16, 2021 0.0798 0.0840 0.0798 0.0798 64,900 -0.00(-3.86%)
Apr 15, 2021 0.0794 0.0830 0.0749 0.0830 20,990 +0.01(+9.50%)
Apr 14, 2021 0.0779 0.0794 0.0749 0.0758 253,228 -0.00(-4.89%)
Apr 13, 2021 0.0798 0.0798 0.0797 0.0797 86,490 +0.00(+0.25%)
Apr 12, 2021 0.0834 0.0850 0.0795 0.0795 222,393 +0.00(+0.13%)
Apr 09, 2021 0.0797 0.0837 0.0794 0.0794 53,700 -0.00(-0.13%)
Apr 08, 2021 0.0793 0.0838 0.0793 0.0795 505,000 +0.00(+4.19%)
Apr 07, 2021 0.0750 0.0792 0.0745 0.0763 67,795 +0.00(+1.06%)
Apr 06, 2021 0.0796 0.0797 0.0708 0.0755 128,905 -0.00(-5.51%)
Apr 05, 2021 0.0672 0.0800 0.0672 0.0799 96,485 +0.00(+5.55%)
Apr 01, 2021 0.0730 0.0757 0.0730 0.0757 33,100 +0.00(+0.40%)
Mar 31, 2021 0.0658 0.0754 0.0658 0.0754 20,500 +0.00(+5.90%)
Mar 30, 2021 0.0817 0.0817 0.0703 0.0712 14,109 -0.01(-11.00%)
Mar 29, 2021 0.0674 0.0800 0.0674 0.0800 164,475 +0.01(+12.04%)
Mar 26, 2021 0.0710 0.0714 0.0685 0.0714 81,600 +0.00(+0.14%)
Mar 25, 2021 0.0670 0.0713 0.0605 0.0713 121,500 -0.00(-5.56%)
Mar 24, 2021 0.0730 0.0755 0.0717 0.0755 15,618 +0.00(+1.89%)
Mar 23, 2021 0.0795 0.0796 0.0715 0.0741 23,219 -0.00(-2.37%)
Mar 22, 2021 0.0798 0.0800 0.0759 0.0759 28,250 -0.00(-0.13%)
Mar 19, 2021 0.0770 0.0778 0.0760 0.0760 14,400 -0.00(-3.80%)
Mar 18, 2021 0.0803 0.0844 0.0760 0.0790 121,500 -0.00(-5.73%)
Mar 17, 2021 0.0753 0.0879 0.0706 0.0838 152,150 +0.00(+4.75%)
Mar 16, 2021 0.0802 0.0802 0.0800 0.0800 17,000 +0.00(+0.00%)
Mar 15, 2021 0.0802 0.0802 0.0800 0.0800 4,000 +0.00(+5.54%)
Mar 12, 2021 0.0758 0.0758 0.0758 0.0758 7,500 +0.00(+2.43%)
Mar 11, 2021 0.0714 0.0805 0.0700 0.0740 80,286 +0.00(+3.93%)
Mar 10, 2021 0.0672 0.0719 0.0672 0.0712 182,690 +0.00(+0.00%)
Mar 09, 2021 0.0671 0.0712 0.0665 0.0712 81,700 +0.00(+0.71%)
Mar 08, 2021 0.0652 0.0710 0.0652 0.0707 235,051 -0.00(-0.42%)
Mar 05, 2021 0.0700 0.0717 0.0665 0.0710 265,700 -0.00(-5.21%)
Mar 04, 2021 0.0792 0.0823 0.0710 0.0749 165,415 -0.00(-3.35%)
Mar 03, 2021 0.0829 0.0875 0.0775 0.0775 287,914 -0.00(-1.65%)
Mar 02, 2021 0.0870 0.0870 0.0788 0.0788 263,861 -0.01(-11.16%)
Mar 01, 2021 0.0860 0.0908 0.0800 0.0887 127,000 +0.00(+1.26%)
Feb 26, 2021 0.0987 0.0987 0.0861 0.0876 107,700 -0.00(-5.19%)
Feb 25, 2021 0.1000 0.1017 0.0924 0.0924 409,292 -0.01(-7.60%)
Feb 24, 2021 0.1000 0.1000 0.0990 0.1000 264,858 +0.01(+5.26%)
Feb 23, 2021 0.1000 0.1100 0.0950 0.0950 143,575 -0.01(-11.21%)
Feb 22, 2021 0.1000 0.1108 0.0948 0.1070 157,229 +0.01(+8.08%)
Feb 19, 2021 0.1159 0.1200 0.0990 0.0990 1,151,700 -0.01(-10.00%)
Feb 18, 2021 0.0832 0.1191 0.0828 0.1100 1,844,612 +0.03(+37.50%)
Feb 17, 2021 0.0817 0.0870 0.0795 0.0800 89,390 -0.00(-2.79%)
Feb 16, 2021 0.0880 0.0885 0.0823 0.0823 304,025 -0.01(-9.06%)
Feb 12, 2021 0.0905 0.0907 0.0905 0.0905 80,800 +0.00(+0.00%)
Feb 11, 2021 0.0907 0.0925 0.0905 0.0905 23,685 +0.00(+0.33%)
Feb 10, 2021 0.0986 0.1000 0.0868 0.0902 76,900 +0.00(+0.22%)
Feb 09, 2021 0.0967 0.0967 0.0900 0.0900 118,250 +0.00(+0.00%)
Feb 08, 2021 0.0902 0.0902 0.0900 0.0900 30,000 +0.00(+0.00%)
Feb 05, 2021 0.0900 0.0900 0.0900 0.0900 4,500 +0.00(+0.22%)
Feb 04, 2021 0.0936 0.0936 0.0898 0.0898 6,300 -0.00(-1.64%)
Feb 03, 2021 0.0935 0.0938 0.0913 0.0913 45,433 -0.00(-2.35%)
Feb 02, 2021 0.0935 0.0935 0.0923 0.0935 40,000 +0.00(+3.89%)
Feb 01, 2021 0.1000 0.1000 0.0900 0.0900 219,802 -0.00(-4.26%)
Jan 29, 2021 0.0972 0.0972 0.0940 0.0940 15,700 -0.00(-2.08%)
Jan 28, 2021 0.0882 0.0980 0.0882 0.0960 140,500 +0.00(+5.03%)
Jan 27, 2021 0.0940 0.0940 0.0900 0.0914 117,000 -0.01(-6.54%)
Jan 26, 2021 0.0980 0.1038 0.0978 0.0978 58,916 +0.00(+4.04%)
Jan 25, 2021 0.1010 0.1010 0.0905 0.0940 51,000 -0.00(-4.08%)
Jan 22, 2021 0.1000 0.1049 0.0956 0.0980 138,000 -0.00(-2.00%)
Jan 21, 2021 0.1121 0.1121 0.1000 0.1000 44,634 -0.01(-11.27%)
Jan 20, 2021 0.1100 0.1161 0.1100 0.1127 27,000 +0.00(+3.39%)
Jan 19, 2021 0.1080 0.1100 0.1080 0.1090 11,250 -0.00(-0.91%)
Jan 15, 2021 0.1045 0.1100 0.1045 0.1100 37,600 +0.01(+5.57%)
Jan 14, 2021 0.1099 0.1100 0.1042 0.1042 32,500 -0.01(-5.27%)
Jan 13, 2021 0.1099 0.1114 0.1073 0.1100 8,050 +0.00(+0.46%)
Jan 12, 2021 0.1175 0.1175 0.1001 0.1095 69,393 -0.00(-2.23%)
Jan 11, 2021 0.1129 0.1129 0.1120 0.1120 13,000 +0.00(+0.00%)
Jan 08, 2021 0.1180 0.1180 0.1101 0.1120 66,700 -0.00(-1.75%)
Jan 07, 2021 0.1158 0.1158 0.1140 0.1140 29,410 -0.00(-1.72%)
Jan 06, 2021 0.1199 0.1200 0.1160 0.1160 71,850 +0.00(+2.84%)
Jan 05, 2021 0.1140 0.1142 0.1128 0.1128 11,200 -0.00(-0.62%)
Jan 04, 2021 0.1134 0.1149 0.1095 0.1135 43,200 +0.00(+3.18%)
Dec 31, 2020 0.1100 0.1100 0.1100 191 +0.00(+0.00%)
Dec 30, 2020 0.1100 0.1100 0.1100 0.1100 191 -0.01(-4.60%)
Dec 29, 2020 0.1130 0.1153 0.1130 0.1153 1,200 +0.00(+1.14%)
Dec 28, 2020 0.1188 0.1200 0.1140 0.1140 5,850 +0.00(+0.44%)
Dec 24, 2020 0.1100 0.1135 0.1100 0.1135 48,600 +0.00(+3.18%)
Dec 23, 2020 0.1050 0.1100 0.1045 0.1100 97,500 +0.00(+0.00%)
Dec 22, 2020 0.1100 0.1100 0.1100 0.1100 12,508 -0.00(-2.22%)
Dec 21, 2020 0.1125 0.1178 0.1068 0.1125 94,000 +0.01(+6.74%)
Dec 18, 2020 0.1038 0.1054 0.1038 0.1054 30,000 +0.00(+0.38%)
Dec 17, 2020 0.1029 0.1050 0.1022 0.1050 42,761 +0.00(+1.94%)
Dec 16, 2020 0.1019 0.1060 0.1019 0.1030 19,350 +0.00(+2.69%)
Dec 15, 2020 0.1001 0.1020 0.0992 0.1003 38,950 +0.00(+4.48%)
Dec 14, 2020 0.1000 0.1000 0.0960 0.0960 40,000 -0.00(-2.74%)
Dec 11, 2020 0.0900 0.0987 0.0865 0.0987 35,700 +0.00(+2.71%)
Dec 10, 2020 0.0940 0.0980 0.0935 0.0961 20,300 +0.00(+2.23%)
Dec 09, 2020 0.0980 0.0980 0.0940 0.0940 89,246 -0.00(-2.89%)
Dec 08, 2020 0.0980 0.0980 0.0968 0.0968 9,775 +0.00(+4.09%)
Dec 07, 2020 0.1144 0.1155 0.0930 0.0930 158,631 -0.01(-6.53%)
Dec 04, 2020 0.0990 0.1055 0.0975 0.0995 69,700 +0.00(+2.58%)
Dec 03, 2020 0.1033 0.1033 0.0910 0.0970 73,996 +0.00(+1.04%)
Dec 02, 2020 0.1044 0.1133 0.0950 0.0960 294,661 +0.00(+2.45%)
Dec 01, 2020 0.0960 0.1002 0.0925 0.0937 97,100 +0.00(+5.28%)
Nov 30, 2020 0.0700 0.0949 0.0700 0.0890 69,800 +0.00(+2.30%)
Nov 27, 2020 0.0870 0.0870 0.0870 0.0870 5,400 +0.00(+1.16%)
Nov 25, 2020 0.0845 0.0860 0.0845 0.0860 25,000 +0.00(+6.17%)
Nov 24, 2020 0.0858 0.0858 0.0779 0.0810 111,100 -0.00(-5.59%)
Nov 23, 2020 0.0790 0.0858 0.0740 0.0858 109,022 +0.01(+7.38%)
Nov 20, 2020 0.0805 0.0805 0.0799 0.0799 83,900 +0.00(+6.53%)
Nov 19, 2020 0.0860 0.0860 0.0730 0.0750 69,000 +0.00(+5.78%)
Nov 18, 2020 0.0726 0.0756 0.0709 0.0709 33,500 +0.00(+4.88%)
Nov 17, 2020 0.0727 0.0727 0.0676 0.0676 29,500 -0.01(-6.89%)
Nov 16, 2020 0.0701 0.0743 0.0700 0.0726 68,000 -0.00(-4.72%)
Nov 13, 2020 0.0702 0.0762 0.0690 0.0762 29,200 +0.00(+2.56%)
Nov 12, 2020 0.0640 0.0760 0.0640 0.0743 80,000 +0.00(+2.62%)
Nov 11, 2020 0.0724 0.0724 0.0724 0.0724 500 -0.01(-7.42%)
Nov 09, 2020 0.0782 0.0782 0.0782 0 +0.00(+4.41%)
Nov 05, 2020 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
Nov 03, 2020 0.0749 0.0749 0.0749 0 +0.00(+2.18%)
Nov 02, 2020 0.0733 0.0733 0.0733 0.0733 400 -0.00(-5.42%)
Oct 30, 2020 0.0666 0.0775 0.0666 0.0775 7,300 +0.01(+11.35%)
Oct 28, 2020 0.0696 0.0696 0.0696 0 +0.00(+6.91%)
Oct 27, 2020 0.0682 0.0682 0.0651 0.0651 10,000 -0.00(-4.55%)
Oct 26, 2020 0.0680 0.0682 0.0680 0.0682 600 -0.01(-9.07%)
Oct 23, 2020 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Oct 22, 2020 0.0786 0.0786 0.0735 0.0750 5,400 -0.00(-4.70%)
Oct 20, 2020 0.0787 0.0787 0.0787 0 +0.00(+1.68%)
Oct 19, 2020 0.0664 0.0776 0.0663 0.0774 128,950 +0.01(+16.74%)
Oct 16, 2020 0.0620 0.0663 0.0620 0.0663 16,000 +0.00(+7.46%)
Oct 15, 2020 0.0650 0.0689 0.0580 0.0617 15,100 -0.01(-9.26%)
Oct 14, 2020 0.0600 0.0719 0.0580 0.0680 113,120 +0.01(+19.30%)
Oct 13, 2020 0.0630 0.0634 0.0540 0.0570 154,000 -0.01(-19.72%)
Oct 12, 2020 0.0600 0.1000 0.0540 0.0710 56,604 +0.02(+45.49%)
Oct 09, 2020 0.0574 0.0574 0.0488 0.0488 51,300 -0.01(-14.24%)
Oct 08, 2020 0.0512 0.0569 0.0512 0.0569 11,400 +0.00(+6.36%)
Oct 07, 2020 0.0535 0.0535 0.0535 0.0535 7,000 +0.00(+0.19%)
Oct 06, 2020 0.0533 0.0559 0.0473 0.0534 348,800 -0.00(-2.73%)
Oct 05, 2020 0.0549 0.0549 0.0549 0.0549 9,000 -0.00(-5.18%)
Oct 02, 2020 0.0565 0.0579 0.0546 0.0579 11,100 +0.00(+8.63%)
Oct 01, 2020 0.0533 0.0533 0.0533 0.0533 3,000 -0.00(-2.56%)
Sep 30, 2020 0.0540 0.0550 0.0540 0.0547 35,759 -0.00(-0.55%)
Sep 29, 2020 0.0540 0.0587 0.0540 0.0550 20,082 -0.00(-1.79%)
Sep 28, 2020 0.0540 0.0649 0.0540 0.0560 57,581 +0.00(+3.70%)
Sep 25, 2020 0.0560 0.0560 0.0540 0.0540 37,000 -0.00(-2.70%)
Sep 24, 2020 0.0600 0.0600 0.0550 0.0555 74,241 -0.00(-7.50%)
Sep 23, 2020 0.0671 0.0693 0.0600 0.0600 66,219 +0.00(+9.09%)
Sep 22, 2020 0.0677 0.0686 0.0550 0.0550 234,958 -0.02(-21.43%)
Sep 21, 2020 0.0714 0.0714 0.0700 0.0700 2,000 -0.00(-5.15%)
Sep 17, 2020 0.0738 0.0738 0.0738 0 -0.01(-7.75%)
Sep 16, 2020 0.0720 0.0800 0.0708 0.0800 11,300 +0.01(+15.11%)
Sep 15, 2020 0.0670 0.0791 0.0670 0.0695 20,579 -0.01(-10.78%)
Sep 14, 2020 0.0748 0.0806 0.0707 0.0779 86,703 +0.00(+0.00%)
Sep 11, 2020 0.0785 0.0809 0.0750 0.0779 44,000 -0.00(-0.13%)
Sep 10, 2020 0.0835 0.0835 0.0721 0.0780 120,040 -0.01(-13.33%)
Sep 09, 2020 0.0880 0.0900 0.0880 0.0900 12,500 +0.00(+0.00%)
Sep 08, 2020 0.0910 0.0920 0.0890 0.0900 61,475 +0.00(+4.77%)
Sep 04, 2020 0.0859 0.0859 0.0859 0.0859 400 -0.00(-4.56%)
Sep 03, 2020 0.0901 0.1000 0.0865 0.0900 52,300 -0.01(-9.64%)
Sep 02, 2020 0.0920 0.1000 0.0920 0.0996 47,600 +0.00(+0.20%)
Sep 01, 2020 0.1006 0.1092 0.0980 0.0994 75,578 -0.01(-5.78%)
Aug 31, 2020 0.1065 0.1099 0.1055 0.1055 22,848 +0.00(+3.13%)
Aug 28, 2020 0.1033 0.1033 0.1023 0.1023 5,200 -0.01(-5.80%)
Aug 27, 2020 0.1060 0.1086 0.0970 0.1086 68,830 -0.00(-1.27%)
Aug 26, 2020 0.1166 0.1166 0.1083 0.1100 35,000 -0.01(-5.25%)
Aug 25, 2020 0.1188 0.1188 0.1123 0.1161 3,190 +0.01(+5.55%)
Aug 24, 2020 0.1232 0.1330 0.1081 0.1100 105,998 -0.01(-10.71%)
Aug 21, 2020 0.1166 0.1232 0.1101 0.1232 168,200 +0.00(+2.67%)
Aug 20, 2020 0.1100 0.1283 0.1030 0.1200 479,110 +0.01(+13.31%)
Aug 19, 2020 0.0927 0.1067 0.0905 0.1059 259,705 +0.02(+17.80%)
Aug 18, 2020 0.0933 0.0933 0.0857 0.0899 26,557 -0.00(-4.87%)
Aug 17, 2020 0.0889 0.1000 0.0889 0.0945 25,075 -0.00(-0.53%)
Aug 14, 2020 0.0948 0.1000 0.0900 0.0950 28,400 +0.00(+1.28%)
Aug 13, 2020 0.0996 0.1000 0.0900 0.0938 30,279 +0.00(+4.22%)
Aug 12, 2020 0.0967 0.1000 0.0900 0.0900 50,920 -0.00(-2.07%)
Aug 11, 2020 0.1000 0.1027 0.0919 0.0919 163,929 -0.01(-9.28%)
Aug 10, 2020 0.1050 0.1050 0.0974 0.1013 88,500 +0.01(+5.85%)
Aug 07, 2020 0.1085 0.1085 0.0957 0.0957 123,600 -0.00(-0.93%)
Aug 06, 2020 0.1054 0.1054 0.0966 0.0966 39,500 -0.01(-8.00%)
Aug 05, 2020 0.1050 0.1077 0.1050 0.1050 15,000 -0.01(-7.81%)
Aug 04, 2020 0.1070 0.1139 0.1060 0.1139 250,369 -0.00(-2.65%)
Aug 03, 2020 0.0805 0.1170 0.0805 0.1170 114,550 +0.01(+13.59%)
Jul 31, 2020 0.1150 0.1150 0.0995 0.1030 56,600 -0.00(-0.29%)
Jul 30, 2020 0.1060 0.1060 0.0950 0.1033 135,200 -0.00(-1.53%)
Jul 29, 2020 0.0960 0.1050 0.0960 0.1049 41,100 +0.00(+4.38%)
Jul 28, 2020 0.1000 0.1058 0.0931 0.1005 28,310 -0.00(-2.52%)
Jul 27, 2020 0.1060 0.1060 0.1000 0.1031 41,960 -0.00(-2.74%)
Jul 24, 2020 0.1060 0.1060 0.0950 0.1060 79,400 +0.00(+0.00%)
Jul 23, 2020 0.0930 0.1060 0.0930 0.1060 76,950 +0.01(+12.41%)
Jul 22, 2020 0.0980 0.0980 0.0943 0.0943 26,290 -0.01(-7.55%)
Jul 21, 2020 0.1057 0.1057 0.1020 0.1020 44,487 -0.00(-2.86%)
Jul 20, 2020 0.1030 0.1090 0.1000 0.1050 121,151 +0.00(+3.14%)
Jul 17, 2020 0.1126 0.1126 0.0960 0.1018 137,700 -0.00(-1.17%)
Jul 16, 2020 0.0990 0.1030 0.0887 0.1030 205,655 +0.01(+15.73%)
Jul 15, 2020 0.0870 0.0890 0.0800 0.0890 47,713 +0.01(+11.67%)
Jul 14, 2020 0.0800 0.0900 0.0797 0.0797 65,459 -0.01(-11.44%)
Jul 13, 2020 0.0895 0.0961 0.0820 0.0900 387,996 -0.01(-5.46%)
Jul 10, 2020 0.0970 0.1000 0.0952 0.0952 57,300 -0.01(-8.02%)
Jul 09, 2020 0.1150 0.1150 0.1000 0.1035 193,575 +0.00(+4.02%)
Jul 08, 2020 0.1084 0.1121 0.0995 0.0995 35,676 -0.01(-7.87%)
Jul 07, 2020 0.1220 0.1220 0.1003 0.1080 430,138 +0.00(+2.86%)
Jul 06, 2020 0.1030 0.1060 0.0870 0.1050 351,921 +0.01(+14.13%)
Jul 02, 2020 0.0800 0.0950 0.0736 0.0920 363,300 +0.01(+8.24%)
Jul 01, 2020 0.0950 0.0950 0.0800 0.0850 109,358 +0.01(+6.25%)
Jun 30, 2020 0.0570 0.0859 0.0549 0.0800 1,150,749 +0.03(+45.72%)
Jun 29, 2020 0.0464 0.0549 0.0463 0.0549 62,237 +0.02(+65.86%)
May 28, 2020 0.0331 0.0331 0.0331 0 -0.01(-25.62%)
May 22, 2020 0.0445 0.0445 0.0445 0 +0.00(+0.00%)
May 13, 2020 0.0445 0.0445 0.0445 0 -0.01(-14.42%)
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.