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

Canadian Critical Minerals Inc (OP: RIINF )

0.0421 -0.0019 (-4.32%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 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 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%)
Apr 01, 2022 0.0690 0.0753 0.0690 0.0750 319,680 -0.00(-3.10%)
Mar 31, 2022 0.0772 0.0800 0.0723 0.0774 329,573 +0.00(+0.00%)
Mar 30, 2022 0.0732 0.0815 0.0700 0.0774 191,192 +0.01(+8.25%)
Mar 29, 2022 0.0725 0.0725 0.0715 0.0715 29,094 +0.00(+0.00%)
Mar 28, 2022 0.0770 0.0771 0.0700 0.0715 150,538 -0.00(-3.51%)
Mar 25, 2022 0.0711 0.0745 0.0711 0.0741 31,463 -0.00(-3.64%)
Mar 24, 2022 0.0723 0.0769 0.0712 0.0769 46,600 +0.00(+4.63%)
Mar 23, 2022 0.0740 0.0770 0.0700 0.0735 125,209 -0.00(-4.92%)
Mar 22, 2022 0.0811 0.0811 0.0773 0.0773 18,694 -0.01(-7.20%)
Mar 21, 2022 0.0870 0.0890 0.0768 0.0833 104,772 +0.00(+3.35%)
Mar 18, 2022 0.0760 0.0806 0.0760 0.0806 106,950 +0.01(+11.94%)
Mar 17, 2022 0.0780 0.0797 0.0720 0.0720 138,416 -0.00(-5.76%)
Mar 16, 2022 0.0727 0.0781 0.0714 0.0764 49,000 -0.00(-1.67%)
Mar 15, 2022 0.0730 0.0782 0.0721 0.0777 104,300 +0.00(+3.88%)
Mar 14, 2022 0.0690 0.0799 0.0690 0.0748 100,150 -0.00(-6.15%)
Mar 11, 2022 0.0789 0.0839 0.0761 0.0797 262,046 +0.00(+4.59%)
Mar 10, 2022 0.0750 0.0790 0.0700 0.0762 211,182 -0.00(-5.93%)
Mar 09, 2022 0.0920 0.0920 0.0800 0.0810 559,779 -0.01(-6.47%)
Mar 08, 2022 0.0741 0.0868 0.0735 0.0866 1,027,259 +0.01(+15.47%)
Mar 07, 2022 0.0615 0.0792 0.0550 0.0750 2,569,314 +0.02(+39.66%)
Mar 04, 2022 0.0526 0.0537 0.0526 0.0537 23,000 -0.00(-1.83%)
Mar 03, 2022 0.0529 0.0547 0.0503 0.0547 7,900 -0.00(-3.19%)
Mar 02, 2022 0.0617 0.0617 0.0537 0.0565 15,666 +0.00(+0.89%)
Mar 01, 2022 0.0550 0.0560 0.0528 0.0560 28,990 -0.00(-0.88%)
Feb 24, 2022 0.0565 0 +0.00(+6.00%)
Feb 23, 2022 0.0551 0.0551 0.0512 0.0533 60,000 +0.00(+5.54%)
Feb 22, 2022 0.0565 0.0565 0.0470 0.0505 323,090 -0.01(-10.62%)
Feb 18, 2022 0.0565 0 +0.00(+1.80%)
Feb 17, 2022 0.0555 0.0555 0.0550 0.0555 45,000 -0.00(-5.13%)
Feb 14, 2022 0.0585 0 -0.00(-3.15%)
Feb 11, 2022 0.0604 0.0604 0.0604 0.0604 1,262 +0.00(+7.47%)
Feb 09, 2022 0.0562 0 +0.00(+2.18%)
Feb 08, 2022 0.0522 0.0550 0.0516 0.0550 127,000 +0.00(+3.97%)
Feb 07, 2022 0.0571 0.0571 0.0529 0.0529 56,495 -0.00(-5.37%)
Feb 04, 2022 0.0544 0.0559 0.0536 0.0559 140,000 +0.00(+0.54%)
Feb 03, 2022 0.0556 0.0556 0.0556 11,510 +0.00(+2.58%)
Feb 02, 2022 0.0542 0.0542 0.0542 0.0542 9,990 -0.00(-3.73%)
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.