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

Canadian Critical Minerals Inc (OP: RIINF )

0.0383 -0.0047 (-10.93%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 17, 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 (%)
Sep 30, 2022 0.0550 0.0550 0.0460 0.0480 29,098 -0.00(-5.70%)
Sep 29, 2022 0.0556 0.0556 0.0477 0.0509 57,778 -0.01(-9.43%)
Sep 28, 2022 0.0509 0.0562 0.0500 0.0562 23,922 +0.01(+12.40%)
Sep 27, 2022 0.0553 0.0553 0.0488 0.0500 20,075 -0.01(-10.71%)
Sep 26, 2022 0.0560 0.0560 0.0560 0.0560 22,857 +0.01(+10.45%)
Sep 23, 2022 0.0580 0.0612 0.0507 0.0507 74,900 -0.01(-15.50%)
Sep 22, 2022 0.0640 0.0640 0.0600 0.0600 34,800 +0.00(+1.18%)
Sep 21, 2022 0.0645 0.0704 0.0593 0.0593 131,199 -0.00(-1.17%)
Sep 20, 2022 0.0700 0.0701 0.0600 0.0600 86,527 -0.00(-1.64%)
Sep 19, 2022 0.0663 0.0802 0.0601 0.0610 387,565 -0.00(-4.69%)
Sep 16, 2022 0.0673 0.0724 0.0615 0.0640 162,041 -0.01(-11.85%)
Sep 15, 2022 0.0898 0.0898 0.0680 0.0726 397,682 +0.00(+6.76%)
Sep 14, 2022 0.0430 0.0740 0.0401 0.0680 1,844,330 +0.03(+81.33%)
Sep 13, 2022 0.0387 0.0387 0.0375 0.0375 152,100 -0.00(-3.10%)
Sep 12, 2022 0.0380 0.0387 0.0379 0.0387 39,700 -0.00(-1.78%)
Sep 09, 2022 0.0365 0.0394 0.0360 0.0394 68,900 +0.00(+1.03%)
Sep 08, 2022 0.0387 0.0390 0.0367 0.0390 104,000 -0.00(-7.80%)
Sep 07, 2022 0.0423 0.0423 0.0423 0.0423 10,000 -0.00(-0.47%)
Sep 06, 2022 0.0425 0.0425 0.0425 0.0425 14,800 +0.00(+1.92%)
Sep 02, 2022 0.0379 0.0417 0.0325 0.0417 192,380 +0.00(+10.03%)
Sep 01, 2022 0.0364 0.0379 0.0328 0.0379 440,500 +0.00(+0.00%)
Aug 31, 2022 0.0367 0.0385 0.0367 0.0379 77,000 -0.00(-2.07%)
Aug 30, 2022 0.0385 0.0388 0.0365 0.0387 74,500 -0.00(-3.25%)
Aug 29, 2022 0.0400 0.0400 0.0400 0.0400 20,050 +0.00(+1.01%)
Aug 26, 2022 0.0438 0.0439 0.0378 0.0396 239,400 -0.00(-8.97%)
Aug 25, 2022 0.0445 0.0445 0.0435 0.0435 50,000 -0.00(-3.12%)
Aug 24, 2022 0.0445 0.0449 0.0411 0.0449 69,000 +0.00(+6.15%)
Aug 22, 2022 0.0423 0 -0.00(-2.76%)
Aug 18, 2022 0.0435 20 -0.00(-7.45%)
Aug 16, 2022 0.0470 0 +0.00(+0.00%)
Aug 12, 2022 0.0470 0 -0.00(-4.08%)
Aug 11, 2022 0.0510 0.0554 0.0482 0.0490 208,467 -0.00(-3.73%)
Aug 10, 2022 0.0478 0.0509 0.0469 0.0509 202,250 +0.00(+7.16%)
Aug 09, 2022 0.0475 0.0475 0.0469 0.0475 50,000 -0.00(-3.26%)
Aug 08, 2022 0.0490 0.0516 0.0463 0.0491 127,260 -0.00(-6.12%)
Aug 05, 2022 0.0506 0.0537 0.0506 0.0523 30,500 +0.00(+6.09%)
Aug 04, 2022 0.0500 0.0513 0.0461 0.0493 140,550 -0.00(-3.33%)
Aug 03, 2022 0.0510 0.0510 0.0510 0.0510 27,450 +0.00(+1.80%)
Aug 02, 2022 0.0476 0.0525 0.0450 0.0501 292,500 +0.00(+4.37%)
Aug 01, 2022 0.0475 0.0480 0.0475 0.0480 43,687 +0.00(+0.00%)
Jul 29, 2022 0.0464 0.0480 0.0464 0.0480 24,559 +0.00(+1.69%)
Jul 28, 2022 0.0500 0.0500 0.0450 0.0472 80,500 +0.00(+4.89%)
Jul 27, 2022 0.0590 0.0590 0.0400 0.0450 157,400 -0.01(-10.00%)
Jul 26, 2022 0.0550 0.0550 0.0500 0.0500 17,435 -0.00(-4.94%)
Jul 25, 2022 0.0523 0.0526 0.0500 0.0526 115,000 +0.00(+4.57%)
Jul 22, 2022 0.0550 0.0550 0.0500 0.0503 103,995 -0.01(-15.18%)
Jul 21, 2022 0.0593 0.0593 0.0593 0.0593 15,000 +0.00(+2.24%)
Jul 19, 2022 0.0580 0 -0.00(-2.36%)
Jul 18, 2022 0.0576 0.0594 0.0576 0.0594 93,400 +0.00(+3.13%)
Jul 15, 2022 0.0535 0.0576 0.0501 0.0576 173,278 -0.00(-0.17%)
Jul 14, 2022 0.0542 0.0577 0.0511 0.0577 71,000 +0.00(+2.12%)
Jul 13, 2022 0.0500 0.0588 0.0500 0.0565 37,350 -0.00(-3.91%)
Jul 12, 2022 0.0568 0.0588 0.0568 0.0588 23,250 +0.00(+1.38%)
Jul 11, 2022 0.0580 0.0580 0.0580 0.0580 1,500 +0.00(+0.00%)
Jul 08, 2022 0.0565 0.0580 0.0534 0.0580 71,000 +0.00(+5.07%)
Jul 07, 2022 0.0540 0.0552 0.0540 0.0552 46,500 -0.00(-2.47%)
Jul 06, 2022 0.0577 0.0577 0.0565 0.0566 60,000 -0.01(-15.02%)
Jul 05, 2022 0.0649 0.0714 0.0649 0.0666 43,500 +0.01(+9.18%)
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.