Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Rare Earth Holdings Ltd (OP: CREQF )

N/A UNCHANGED
Last Price Updated: 12:42 PM EDT, May 29, 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 (%)
Oct 31, 2022 0.0544 0 +0.00(+8.80%)
Oct 26, 2022 0.0500 0 +0.00(+0.00%)
Oct 25, 2022 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Oct 24, 2022 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Oct 17, 2022 0.0500 0 +0.00(+0.00%)
Oct 12, 2022 0.0500 0 -0.01(-14.82%)
Oct 11, 2022 0.0587 0.0587 0.0587 0.0587 200 +0.01(+17.40%)
Oct 10, 2022 0.0500 0.0500 0.0500 0.0500 6,050 -0.00(-5.66%)
Oct 07, 2022 0.0530 0.0530 0.0530 0.0530 1,000 +0.00(+6.00%)
Oct 05, 2022 0.0500 0 -0.01(-20.51%)
Oct 04, 2022 0.0629 0.0629 0.0629 0.0629 8,389 +0.00(+5.54%)
Sep 28, 2022 0.0596 0 -0.01(-18.47%)
Sep 14, 2022 0.0731 0 +0.01(+17.52%)
Sep 12, 2022 0.0622 0 +0.01(+23.17%)
Sep 09, 2022 0.0500 0.0505 0.0500 0.0505 26,000 -0.02(-30.34%)
Sep 07, 2022 0.0725 0 +0.00(+6.77%)
Sep 06, 2022 0.0679 0.0679 0.0679 0.0679 3,600 +0.01(+18.09%)
Sep 02, 2022 0.0500 0.0575 0.0500 0.0575 14,510 +0.01(+15.00%)
Aug 25, 2022 0.0500 0 -0.01(-13.04%)
Aug 23, 2022 0.0575 0 +0.00(+0.00%)
Aug 22, 2022 0.0650 0.0650 0.0575 0.0575 5,850 +0.00(+1.05%)
Aug 19, 2022 0.0700 0.0700 0.0569 0.0569 13,000 -0.01(-12.46%)
Aug 18, 2022 0.0650 0.0650 0.0650 0.0650 1,500 -0.00(-6.47%)
Aug 17, 2022 0.0701 0.0701 0.0606 0.0695 30,000 +0.01(+11.92%)
Aug 15, 2022 0.0621 0 -0.02(-21.39%)
Aug 02, 2022 0.0790 0 +0.01(+12.86%)
Jul 27, 2022 0.0700 0 +0.00(+2.19%)
Jul 19, 2022 0.0685 0 -0.00(-4.86%)
Jul 18, 2022 0.0739 0.0820 0.0720 0.0720 6,839 -0.00(-0.69%)
Jul 11, 2022 0.0725 0 -0.01(-11.59%)
Jul 06, 2022 0.0820 0 +0.00(+3.02%)
Jun 27, 2022 0.0796 0 +0.01(+13.71%)
Jun 21, 2022 0.0700 0 +0.00(+0.00%)
Jun 17, 2022 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-10.71%)
Jun 16, 2022 0.0784 0.0784 0.0784 0.0784 2,550 +0.00(+1.82%)
Jun 15, 2022 0.0770 0.0770 0.0770 0.0770 150 +0.01(+10.00%)
Jun 10, 2022 0.0700 0 -0.02(-19.35%)
Jun 08, 2022 0.0868 0 +0.02(+21.23%)
Jun 06, 2022 0.0716 0 -0.01(-17.03%)
Jun 03, 2022 0.0925 0.0925 0.0863 0.0863 6,700 -0.01(-13.35%)
Jun 02, 2022 0.0996 0.0996 0.0996 0.0996 20,000 +0.03(+35.51%)
May 31, 2022 0.0735 0 -0.01(-11.87%)
May 27, 2022 0.0834 0.0834 0.0755 0.0834 2,250 +0.01(+20.87%)
May 26, 2022 0.0690 0.0690 0.0690 0.0690 10,000 -0.02(-22.30%)
May 23, 2022 0.0888 0 +0.03(+42.54%)
May 20, 2022 0.0623 0.0623 0.0623 0.0623 500 -0.01(-11.00%)
May 18, 2022 0.0700 0 +0.01(+16.67%)
May 12, 2022 0.0600 0 +0.00(+0.00%)
May 10, 2022 0.0600 0 +0.00(+0.00%)
May 09, 2022 0.0645 0.0690 0.0600 0.0600 23,445 -0.01(-13.04%)
May 06, 2022 0.0690 0.0690 0.0690 0.0690 95,400 +0.00(+6.15%)
May 05, 2022 0.0650 0.0650 0.0650 0.0650 191,500 -0.01(-13.91%)
May 02, 2022 0.0755 0 -0.00(-0.40%)
Apr 22, 2022 0.0758 0 -0.00(-0.26%)
Apr 20, 2022 0.0760 0 +0.00(+2.70%)
Apr 18, 2022 0.0740 0 -0.01(-10.30%)
Apr 12, 2022 0.0825 0 +0.00(+1.23%)
Apr 07, 2022 0.0815 0 +0.00(+1.12%)
Apr 06, 2022 0.0806 0.0806 0.0806 0.0806 300 -0.00(-2.42%)
Apr 04, 2022 0.0826 0 +0.00(+0.73%)
Apr 01, 2022 0.0870 0.0870 0.0820 0.0820 1,600 -0.01(-11.83%)
Mar 31, 2022 0.0930 0.0930 0.0930 0.0930 10,100 +0.01(+11.51%)
Mar 29, 2022 0.0834 0 +0.00(+1.71%)
Mar 25, 2022 0.0820 0 -0.00(-3.53%)
Mar 24, 2022 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+3.66%)
Mar 21, 2022 0.0820 0 +0.01(+9.33%)
Mar 18, 2022 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-16.20%)
Mar 16, 2022 0.0895 0 +0.00(+0.56%)
Mar 11, 2022 0.0890 0 -0.02(-17.59%)
Mar 04, 2022 0.1080 0 -0.00(-1.82%)
Mar 03, 2022 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+3.87%)
Feb 25, 2022 0.1059 0 +0.01(+5.79%)
Feb 24, 2022 0.1001 0.1066 0.1001 0.1001 2,305 -0.01(-8.83%)
Feb 23, 2022 0.1098 0.1098 0.1098 0.1098 10,000 +0.01(+6.60%)
Feb 22, 2022 0.1030 0.1030 0.1030 0.1030 840 -0.01(-7.37%)
Feb 17, 2022 0.1112 0 +0.01(+9.02%)
Feb 15, 2022 0.1020 0 +0.00(+2.00%)
Feb 14, 2022 0.1250 0.1250 0.1000 0.1000 597,242 -0.01(-9.09%)
Feb 11, 2022 0.1090 0.1100 0.1090 0.1100 6,000 +0.01(+10.00%)
Feb 08, 2022 0.1000 0 -0.01(-9.50%)
Feb 07, 2022 0.1350 0.1350 0.1105 0.1105 32,995 +0.00(+2.31%)
Feb 03, 2022 0.1080 0 +0.01(+9.09%)
Jan 31, 2022 0.0990 0 -0.00(-1.00%)
Jan 27, 2022 0.1000 0 +0.00(+0.00%)
Jan 24, 2022 0.1000 0 -0.01(-5.66%)
Jan 21, 2022 0.1105 0.1105 0.1060 0.1060 6,800 -0.00(-4.07%)
Jan 20, 2022 0.1105 0.1105 0.1105 0.1105 10,000 -0.01(-7.14%)
Jan 19, 2022 0.1060 0.1190 0.1060 0.1190 11,000 +0.01(+13.66%)
Jan 18, 2022 0.1079 0.1170 0.1047 0.1047 20,225 -0.01(-8.96%)
Jan 12, 2022 0.1150 0 -0.00(-4.17%)
Jan 10, 2022 0.1200 0.1200 0.1200 0 +0.01(+7.14%)
Jan 07, 2022 0.1220 0.1220 0.1120 0.1120 2,379 -0.01(-6.67%)
Jan 06, 2022 0.1200 0.1200 0.1200 0.1200 243 +0.00(+1.69%)
Jan 05, 2022 0.1190 0.1190 0.1180 0.1180 41,379 +0.00(+0.00%)
Jan 04, 2022 0.1180 0.1180 0.1180 0.1180 1,142 -0.01(-4.45%)
Jan 03, 2022 0.1235 0.1235 0.1235 0.1235 1,000 +0.01(+6.47%)
Dec 31, 2021 0.1290 0.1290 0.1160 0.1160 11,000 -0.01(-11.11%)
Dec 30, 2021 0.1100 0.1305 0.1100 0.1305 5,250 +0.01(+6.97%)
Dec 29, 2021 0.1290 0.1319 0.1220 0.1220 20,200 -0.01(-9.36%)
Dec 28, 2021 0.1220 0.1400 0.1220 0.1346 2,952 +0.00(+1.97%)
Dec 27, 2021 0.1210 0.1320 0.1210 0.1320 36,510 +0.02(+13.70%)
Dec 23, 2021 0.1170 0.1175 0.1161 0.1161 9,400 +0.01(+10.57%)
Dec 22, 2021 0.1050 0.1125 0.1050 0.1050 1,002 -0.01(-4.98%)
Dec 20, 2021 0.1105 0.1105 0.1105 0 -0.00(-2.21%)
Dec 16, 2021 0.1130 0.1130 0.1130 0 +0.00(+2.73%)
Dec 15, 2021 0.1100 0.1115 0.1100 0.1100 4,601 -0.01(-7.56%)
Dec 08, 2021 0.1190 0.1190 0.1190 0 +0.01(+13.33%)
Dec 07, 2021 0.1190 0.1190 0.1050 0.1050 800 -0.01(-4.63%)
Dec 06, 2021 0.1080 0.1220 0.1080 0.1101 11,327 +0.02(+20.07%)
Dec 03, 2021 0.1090 0.1090 0.0902 0.0917 2,111 -0.00(-2.76%)
Dec 02, 2021 0.0943 0.0943 0.0943 0.0943 3,000 +0.01(+7.16%)
Dec 01, 2021 0.0985 0.0985 0.0880 0.0880 5,200 -0.02(-15.38%)
Nov 29, 2021 0.1040 0.1040 0.1040 0 -0.00(-0.95%)
Nov 26, 2021 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Nov 22, 2021 0.1000 0.1000 0.1000 0 +0.00(+2.77%)
Nov 17, 2021 0.0973 0.0973 0.0973 0 +0.00(+2.42%)
Nov 15, 2021 0.0950 0.0950 0.0950 0 +0.00(+2.15%)
Nov 12, 2021 0.0930 0.0930 0.0930 0.0930 510 +0.00(+3.33%)
Nov 09, 2021 0.0890 0.0975 0.0890 0.0900 30,700 -0.01(-9.09%)
Nov 08, 2021 0.0990 0.0990 0.0990 0.0990 3,100 +0.00(+0.00%)
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.