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 (%)
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%)
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.