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

Canadian Critical Minerals Inc (OP: RIINF )

0.0396 -0.0036 (-8.33%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 23, 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 (%)
Jun 30, 2022 0.0646 0.0646 0.0585 0.0634 106,347 +0.00(+1.93%)
Jun 29, 2022 0.0622 0.0622 0.0622 0.0622 5,003 +0.00(+3.15%)
Jun 28, 2022 0.0530 0.0603 0.0530 0.0603 72,013 +0.00(+3.97%)
Jun 24, 2022 0.0580 0 -0.00(-3.01%)
Jun 23, 2022 0.0596 0.0598 0.0566 0.0598 75,000 +0.00(+0.34%)
Jun 22, 2022 0.0611 0.0611 0.0550 0.0596 274,500 -0.00(-6.58%)
Jun 21, 2022 0.0637 0.0652 0.0637 0.0638 33,000 -0.00(-3.33%)
Jun 17, 2022 0.0669 0.0669 0.0600 0.0660 216,500 +0.00(+5.60%)
Jun 16, 2022 0.0715 0.0715 0.0619 0.0625 564,465 -0.01(-10.71%)
Jun 15, 2022 0.0718 0.0730 0.0700 0.0700 70,500 -0.00(-4.11%)
Jun 14, 2022 0.0725 0.0735 0.0724 0.0730 60,000 +0.00(+2.10%)
Jun 13, 2022 0.0725 0.0725 0.0708 0.0715 129,691 -0.00(-5.30%)
Jun 10, 2022 0.0743 0.0790 0.0743 0.0755 110,670 -0.00(-0.66%)
Jun 09, 2022 0.0806 0.0806 0.0740 0.0760 81,486 -0.00(-5.00%)
Jun 07, 2022 0.0800 0 +0.00(+0.63%)
Jun 06, 2022 0.0795 0.0795 0.0795 0.0795 24,500 -0.00(-1.49%)
Jun 03, 2022 0.0846 0.0871 0.0792 0.0807 203,298 -0.00(-0.12%)
Jun 02, 2022 0.0848 0.0848 0.0770 0.0808 83,500 +0.00(+1.00%)
Jun 01, 2022 0.0770 0.0804 0.0770 0.0800 128,296 +0.00(+2.04%)
May 31, 2022 0.0785 0.0840 0.0738 0.0784 118,769 -0.00(-0.13%)
May 27, 2022 0.0758 0.0785 0.0730 0.0785 179,200 +0.00(+3.84%)
May 26, 2022 0.0833 0.0833 0.0725 0.0756 208,390 -0.01(-9.13%)
May 25, 2022 0.0814 0.0860 0.0814 0.0832 21,500 -0.00(-2.00%)
May 24, 2022 0.0800 0.0849 0.0796 0.0849 142,729 -0.00(-0.12%)
May 23, 2022 0.0900 0.0900 0.0712 0.0850 516,400 +0.00(+4.29%)
May 20, 2022 0.0820 0.0833 0.0772 0.0815 268,895 -0.00(-0.61%)
May 19, 2022 0.0827 0.0837 0.0807 0.0820 46,700 +0.00(+1.23%)
May 18, 2022 0.0800 0.0850 0.0781 0.0810 301,911 +0.00(+2.14%)
May 17, 2022 0.0850 0.0850 0.0729 0.0793 362,200 +0.00(+0.38%)
May 16, 2022 0.0540 0.0857 0.0540 0.0790 876,672 +0.03(+46.30%)
May 13, 2022 0.0540 0.0568 0.0500 0.0540 42,480 +0.00(+8.00%)
May 12, 2022 0.0545 0.0552 0.0500 0.0500 101,414 -0.00(-7.06%)
May 11, 2022 0.0590 0.0590 0.0538 0.0538 70,448 -0.00(-7.24%)
May 10, 2022 0.0586 0.0610 0.0500 0.0580 179,361 +0.00(+0.00%)
May 09, 2022 0.0625 0.0625 0.0580 0.0580 141,541 -0.00(-1.53%)
May 06, 2022 0.0595 0.0595 0.0589 0.0589 18,000 -0.01(-9.10%)
May 05, 2022 0.0611 0.0668 0.0605 0.0648 121,290 -0.00(-1.67%)
May 04, 2022 0.0670 0.0671 0.0651 0.0659 33,300 +0.00(+3.62%)
May 03, 2022 0.0585 0.0636 0.0572 0.0636 104,100 +0.00(+7.80%)
May 02, 2022 0.0600 0.0606 0.0570 0.0590 276,699 -0.01(-11.68%)
Apr 29, 2022 0.0670 0.0680 0.0668 0.0668 30,700 -0.00(-3.19%)
Apr 28, 2022 0.0677 0.0690 0.0677 0.0690 10,100 +0.00(+6.32%)
Apr 27, 2022 0.0701 0.0710 0.0649 0.0649 70,300 -0.01(-9.86%)
Apr 26, 2022 0.0814 0.0849 0.0696 0.0720 105,460 -0.01(-13.25%)
Apr 25, 2022 0.0796 0.0848 0.0693 0.0830 222,900 +0.01(+7.37%)
Apr 22, 2022 0.0775 0.0775 0.0760 0.0773 65,000 -0.00(-1.90%)
Apr 21, 2022 0.0821 0.0840 0.0762 0.0788 166,200 -0.01(-7.08%)
Apr 20, 2022 0.0850 0.0890 0.0810 0.0848 262,514 +0.00(+0.95%)
Apr 19, 2022 0.0840 0.0840 0.0820 0.0840 96,000 +0.00(+1.45%)
Apr 18, 2022 0.0890 0.0890 0.0793 0.0828 233,334 +0.00(+4.68%)
Apr 14, 2022 0.0785 0.0807 0.0785 0.0791 45,470 -0.00(-1.12%)
Apr 13, 2022 0.0757 0.0800 0.0750 0.0800 446,131 +0.00(+5.26%)
Apr 12, 2022 0.0740 0.0760 0.0740 0.0760 108,290 +0.00(+4.11%)
Apr 11, 2022 0.0722 0.0740 0.0720 0.0730 61,300 -0.00(-2.41%)
Apr 08, 2022 0.0703 0.0760 0.0685 0.0748 143,300 -0.00(-1.06%)
Apr 07, 2022 0.0714 0.0756 0.0704 0.0756 85,000 +0.00(+5.44%)
Apr 06, 2022 0.0700 0.0717 0.0680 0.0717 170,069 -0.00(-4.53%)
Apr 05, 2022 0.0724 0.0829 0.0710 0.0751 202,300 +0.00(+0.27%)
Apr 04, 2022 0.0731 0.0769 0.0702 0.0749 127,580 -0.00(-0.13%)
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.