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 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%)
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.