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 (%)
Jun 30, 2021 0.0799 0.0808 0.0799 0.0802 3,591 +0.00(+1.65%)
Jun 29, 2021 0.0808 0.0808 0.0786 0.0789 25,560 -0.00(-0.25%)
Jun 28, 2021 0.0791 0.0791 0.0775 0.0791 13,076 +0.00(+2.06%)
Jun 25, 2021 0.0748 0.0775 0.0748 0.0775 18,500 -0.00(-3.25%)
Jun 24, 2021 0.0814 0.0819 0.0801 0.0801 43,149 +0.00(+0.50%)
Jun 23, 2021 0.0800 0.0854 0.0781 0.0797 68,012 +0.00(+3.64%)
Jun 22, 2021 0.0809 0.0809 0.0769 0.0769 45,490 -0.00(-4.83%)
Jun 21, 2021 0.0847 0.0847 0.0790 0.0808 30,275 -0.00(-4.27%)
Jun 18, 2021 0.0872 0.0899 0.0827 0.0844 93,598 +0.00(+2.93%)
Jun 17, 2021 0.0890 0.0890 0.0805 0.0820 64,000 -0.00(-4.65%)
Jun 16, 2021 0.0863 0.0863 0.0860 0.0860 17,500 +0.00(+0.00%)
Jun 15, 2021 0.0862 0.0901 0.0860 0.0860 307,743 -0.01(-8.32%)
Jun 14, 2021 0.1010 0.1010 0.0902 0.0938 19,812 +0.00(+3.76%)
Jun 11, 2021 0.0905 0.0905 0.0904 0.0904 10,591 +0.00(+0.44%)
Jun 10, 2021 0.0940 0.0940 0.0828 0.0900 835,821 -0.00(-5.16%)
Jun 09, 2021 0.0953 0.0972 0.0949 0.0949 37,300 -0.00(-4.24%)
Jun 08, 2021 0.1097 0.1097 0.0991 0.0991 119,525 -0.00(-3.97%)
Jun 07, 2021 0.1036 0.1037 0.1000 0.1032 209,491 +0.00(+0.00%)
Jun 04, 2021 0.1034 0.1034 0.1003 0.1032 64,345 -0.00(-0.10%)
Jun 03, 2021 0.1074 0.1074 0.1025 0.1033 112,990 -0.00(-1.15%)
Jun 02, 2021 0.1014 0.1045 0.1014 0.1045 19,990 +0.00(+0.87%)
Jun 01, 2021 0.1015 0.1036 0.1000 0.1036 57,490 +0.00(+2.98%)
May 28, 2021 0.1005 0.1006 0.1005 0.1006 5,100 -0.01(-6.59%)
May 27, 2021 0.1034 0.1077 0.0994 0.1077 21,296 +0.01(+7.70%)
May 26, 2021 0.1000 0.1000 0.0981 0.1000 73,632 +0.00(+0.70%)
May 25, 2021 0.0976 0.0993 0.0955 0.0993 106,200 +0.02(+19.64%)
May 24, 2021 0.1148 0.1148 0.0830 0.0830 18,500 -0.02(-18.47%)
May 21, 2021 0.0991 0.1020 0.0991 0.1018 32,500 +0.00(+2.31%)
May 20, 2021 0.1000 0.1034 0.0994 0.0995 48,480 -0.00(-0.60%)
May 19, 2021 0.0992 0.1032 0.0991 0.1001 57,000 -0.00(-3.19%)
May 17, 2021 0.1034 0.1034 0.1034 0 +0.01(+9.42%)
May 14, 2021 0.1035 0.1035 0.0945 0.0945 20,000 -0.01(-11.43%)
May 13, 2021 0.1030 0.1069 0.1000 0.1067 69,928 -0.00(-0.28%)
May 12, 2021 0.1067 0.1070 0.1026 0.1070 14,990 +0.00(+0.00%)
May 11, 2021 0.1077 0.1077 0.1011 0.1070 135,859 -0.00(-0.56%)
May 10, 2021 0.1074 0.1114 0.1073 0.1076 10,947 +0.00(+4.57%)
May 07, 2021 0.1027 0.1029 0.0977 0.1029 14,070 +0.01(+8.89%)
May 06, 2021 0.1002 0.1038 0.0933 0.0945 72,690 -0.01(-5.50%)
May 05, 2021 0.1170 0.1170 0.1000 0.1000 40,315 -0.01(-6.28%)
May 04, 2021 0.1116 0.1116 0.1047 0.1067 32,826 +0.00(+0.66%)
May 03, 2021 0.1098 0.1100 0.1060 0.1060 61,675 -0.00(-3.64%)
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%)
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.