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 )

0.0303 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 (%)
Feb 26, 2021 0.1108 0.1220 0.1070 0.1220 33,500 -0.01(-6.15%)
Feb 25, 2021 0.1200 0.1350 0.1080 0.1300 215,903 -0.02(-12.75%)
Feb 24, 2021 0.1130 0.1490 0.1070 0.1490 255,863 +0.02(+12.03%)
Feb 23, 2021 0.1100 0.1330 0.1060 0.1330 94,161 +0.00(+2.31%)
Feb 22, 2021 0.1144 0.1310 0.1140 0.1300 222,643 +0.02(+13.84%)
Feb 19, 2021 0.1300 0.1300 0.1058 0.1142 111,000 -0.01(-11.47%)
Feb 18, 2021 0.1110 0.1300 0.1050 0.1290 275,790 +0.01(+7.50%)
Feb 17, 2021 0.1250 0.1340 0.1130 0.1200 183,453 +0.01(+14.29%)
Feb 16, 2021 0.1175 0.1350 0.1000 0.1050 75,237 +0.01(+10.53%)
Feb 12, 2021 0.1050 0.1250 0.0950 0.0950 88,100 +0.00(+0.00%)
Feb 11, 2021 0.1240 0.1240 0.0950 0.0950 79,880 -0.01(-13.64%)
Feb 10, 2021 0.0890 0.1140 0.0890 0.1100 56,323 +0.00(+2.80%)
Feb 09, 2021 0.0810 0.1090 0.0810 0.1070 48,700 +0.02(+18.89%)
Feb 08, 2021 0.0700 0.0900 0.0700 0.0900 16,500 +0.00(+5.88%)
Feb 05, 2021 0.0850 0.0850 0.0805 0.0850 45,600 -0.01(-13.00%)
Feb 04, 2021 0.0900 0.0977 0.0873 0.0977 29,227 +0.00(+2.84%)
Feb 03, 2021 0.0950 0.0950 0.0941 0.0950 94,436 +0.00(+1.06%)
Feb 02, 2021 0.0910 0.0940 0.0910 0.0940 36,135 +0.01(+10.59%)
Feb 01, 2021 0.0920 0.0933 0.0820 0.0850 67,000 +0.01(+6.25%)
Jan 29, 2021 0.0700 0.1000 0.0700 0.0800 48,900 -0.01(-8.57%)
Jan 28, 2021 0.0815 0.0875 0.0765 0.0875 795,019 -0.00(-3.85%)
Jan 27, 2021 0.0800 0.0910 0.0800 0.0910 119,270 -0.01(-9.00%)
Jan 26, 2021 0.0950 0.1000 0.0831 0.1000 33,666 +0.00(+0.50%)
Jan 25, 2021 0.0950 0.1150 0.0840 0.0995 187,149 +0.02(+27.56%)
Jan 22, 2021 0.0930 0.0930 0.0780 0.0780 81,400 -0.02(-17.89%)
Jan 21, 2021 0.1020 0.1140 0.0950 0.0950 111,786 +0.03(+55.74%)
Jan 20, 2021 0.0690 0.0690 0.0610 0.0610 19,999 +0.00(+2.52%)
Jan 19, 2021 0.0640 0.0640 0.0570 0.0595 15,628 -0.01(-15.00%)
Jan 15, 2021 0.0700 0.0700 0.0560 0.0700 27,100 +0.02(+28.44%)
Jan 13, 2021 0.0545 0.0545 0.0545 0 -0.00(-2.68%)
Jan 11, 2021 0.0560 0.0560 0.0560 0 +0.00(+8.74%)
Jan 08, 2021 0.0515 0.0515 0.0515 0.0515 3,000 -0.00(-8.04%)
Jan 07, 2021 0.0560 0.0560 0.0560 0.0560 9,000 +0.00(+0.00%)
Jan 05, 2021 0.0560 0.0560 0.0560 0 -0.00(-1.41%)
Jan 04, 2021 0.0580 0.0620 0.0568 0.0568 84,050 +0.00(+1.43%)
Dec 31, 2020 0.0560 0.0560 0.0560 24,000 +0.00(+3.70%)
Dec 30, 2020 0.0600 0.0600 0.0540 0.0540 24,000 +0.00(+0.00%)
Dec 29, 2020 0.0547 0.0547 0.0540 0.0540 14,400 -0.00(-0.18%)
Dec 28, 2020 0.0550 0.0550 0.0541 0.0541 20,300 -0.00(-1.10%)
Dec 24, 2020 0.0547 0.0547 0.0547 0.0547 10,000 -0.00(-4.87%)
Dec 23, 2020 0.0610 0.0610 0.0575 0.0575 4,000 +0.00(+2.68%)
Dec 22, 2020 0.0560 0.0560 0.0560 0.0560 300 +0.00(+3.70%)
Dec 21, 2020 0.0540 0.0540 0.0540 0.0540 7,000 -0.00(-1.82%)
Dec 18, 2020 0.0550 0.0550 0.0550 0.0550 1,500 -0.00(-1.79%)
Dec 17, 2020 0.0560 0.0560 0.0560 0.0560 10,500 +0.00(+0.00%)
Dec 16, 2020 0.0560 0.0560 0.0560 0.0560 7,100 +0.01(+9.80%)
Dec 15, 2020 0.0520 0.0520 0.0500 0.0510 16,000 -0.00(-1.92%)
Dec 14, 2020 0.0535 0.0535 0.0520 0.0520 25,000 -0.01(-20.00%)
Dec 11, 2020 0.0600 0.0650 0.0584 0.0650 88,400 +0.01(+25.00%)
Dec 10, 2020 0.0570 0.0700 0.0520 0.0520 123,356 -0.01(-8.77%)
Dec 09, 2020 0.0570 0.0570 0.0570 0.0570 3,500 +0.00(+1.79%)
Dec 07, 2020 0.0560 0.0560 0.0560 0 +0.00(+1.82%)
Dec 03, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 02, 2020 0.0680 0.0680 0.0600 21,015 -0.01(-11.76%)
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.