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
Streaming Delayed 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 (%)
Apr 27, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 26, 2012 0.2550 0.2550 0.2550 0.2550 10,000 -0.03(-8.93%)
Apr 24, 2012 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Apr 19, 2012 0.2700 0.2700 0.2700 0 +0.00(+1.12%)
Apr 16, 2012 0.2670 0.2670 0.2670 0 -0.00(-1.11%)
Apr 13, 2012 0.2700 0.2700 0.2700 0.2700 5,590 +0.00(+0.00%)
Apr 11, 2012 0.2700 0.2700 0.2700 0 -0.01(-3.91%)
Apr 09, 2012 0.2810 0.2810 0.2810 0 +0.00(+0.36%)
Apr 04, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 03, 2012 0.2850 0.2850 0.2800 0.2800 3,000 -0.01(-3.45%)
Mar 27, 2012 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Mar 26, 2012 0.3100 0.3100 0.3100 0.3100 2,500 +0.01(+3.33%)
Mar 20, 2012 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Mar 19, 2012 0.3100 0.3200 0.3100 0.3100 16,000 -0.01(-1.59%)
Mar 16, 2012 0.3400 0.3400 0.3150 0.3150 31,000 -0.02(-4.55%)
Mar 15, 2012 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Mar 14, 2012 0.3100 0.3300 0.3100 0.3300 53,600 +0.05(+17.86%)
Mar 13, 2012 0.2800 0.3000 0.2800 0.2800 18,400 +0.02(+7.69%)
Mar 12, 2012 0.2900 0.2900 0.2600 0.2600 9,000 -0.01(-3.70%)
Mar 06, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 05, 2012 0.2700 0.2700 0.2700 0.2700 500 -0.02(-6.90%)
Mar 01, 2012 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Feb 29, 2012 0.2800 0.2800 0.2800 0.2800 500 +0.01(+1.82%)
Feb 28, 2012 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Feb 27, 2012 0.2750 0.2750 0.2750 0.2750 4,000 +0.00(+0.00%)
Feb 24, 2012 0.2750 0.2750 0.2750 0.2750 10,000 +0.01(+1.85%)
Feb 23, 2012 0.2700 0.2700 0.2700 0.2700 135,000 -0.02(-6.90%)
Feb 22, 2012 0.2650 0.2900 0.2650 0.2900 20,500 +0.02(+7.41%)
Feb 17, 2012 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 16, 2012 0.2600 0.2700 0.2600 0.2650 83,097 +0.01(+1.92%)
Feb 14, 2012 0.2600 0.2600 0.2600 0 +0.00(+1.56%)
Feb 09, 2012 0.2560 0.2560 0.2560 0 -0.00(-1.54%)
Feb 08, 2012 0.2600 0.2600 0.2600 0.2600 1,000 +0.02(+9.24%)
Feb 07, 2012 0.2350 0.2380 0.2350 0.2380 63,000 +0.02(+7.21%)
Feb 06, 2012 0.2220 0.2220 0.2220 0.2220 11,000 -0.01(-3.48%)
Feb 03, 2012 0.2200 0.2300 0.2200 0.2300 4,800 +0.00(+0.00%)
Feb 01, 2012 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jan 31, 2012 0.2100 0.2100 0.2100 0.2100 56,000 -0.01(-2.33%)
Jan 30, 2012 0.2150 0.2150 0.2150 0.2150 15,000 +0.00(+0.00%)
Jan 26, 2012 0.2150 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jan 24, 2012 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jan 23, 2012 0.2200 0.2200 0.2200 0.2200 90,000 +0.00(+0.00%)
Jan 20, 2012 0.2200 0.2200 0.2200 0.2200 50,000 +0.00(+0.00%)
Jan 18, 2012 0.2200 0.2200 0.2200 0 +0.01(+4.27%)
Jan 17, 2012 0.2110 0.2110 0.2110 0.2110 21,566 +0.00(+0.00%)
Jan 13, 2012 0.2110 0.2110 0.2110 0.2110 9,300 +0.02(+8.21%)
Jan 11, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jan 10, 2012 0.2000 0.2100 0.1900 0.1950 80,100 +0.01(+4.28%)
Jan 05, 2012 0.1870 0.1870 0.1870 0 +0.00(+0.00%)
Jan 04, 2012 0.1870 0.1870 0.1870 0.1870 4,000 +0.00(+1.08%)
Dec 30, 2011 0.1850 0.1850 0.1850 0.1850 1,250 -0.01(-2.63%)
Dec 29, 2011 0.1860 0.1900 0.1860 0.1900 93,500 +0.00(+0.00%)
Dec 28, 2011 0.1900 0.1900 0.1900 0.1900 120,000 -0.00(-2.06%)
Dec 27, 2011 0.1940 0.1940 0.1940 0.1940 1,000 +0.01(+4.86%)
Dec 23, 2011 0.1850 0.1850 0.1850 0.1850 11,200 +0.00(+2.21%)
Dec 21, 2011 0.1810 0.1810 0.1810 0.1810 6,000 +0.00(+0.00%)
Dec 20, 2011 0.1810 0.1810 0.1810 0.1810 57,300 +0.00(+0.56%)
Dec 19, 2011 0.1800 0.1800 0.1800 0.1800 85,360 +0.00(+0.00%)
Dec 16, 2011 0.1800 0.1800 0.1800 0.1800 45,000 +0.00(+0.00%)
Dec 15, 2011 0.1800 0.1800 0.1800 0.1800 19,300 -0.01(-5.76%)
Dec 14, 2011 0.1910 0.1910 0.1910 0.1910 10,000 +0.00(+0.00%)
Dec 13, 2011 0.1910 0.1910 0.1910 0.1910 32,566 +0.00(+0.53%)
Dec 12, 2011 0.2030 0.2030 0.1900 0.1900 20,000 -0.01(-6.86%)
Dec 09, 2011 0.2040 0.2040 0.2040 0.2040 40,000 +0.00(+0.49%)
Dec 07, 2011 0.2030 0.2030 0.2030 0 +0.01(+6.28%)
Dec 06, 2011 0.1910 0.1910 0.1910 0.1910 24,000 -0.01(-4.98%)
Dec 05, 2011 0.2290 0.2290 0.2010 0.2010 22,500 -0.01(-4.29%)
Dec 02, 2011 0.2100 0.2100 0.2100 0.2100 6,543 +0.01(+3.96%)
Dec 01, 2011 0.2020 0.2020 0.2020 0.2020 500 +0.00(+1.00%)
Nov 30, 2011 0.2000 0.2000 0.2000 0.2000 26,000 +0.00(+0.00%)
Nov 29, 2011 0.2000 0.2000 0.2000 0.2000 24,470 +0.01(+2.56%)
Nov 28, 2011 0.1950 0.1950 0.1950 0.1950 7,300 +0.00(+0.00%)
Nov 25, 2011 0.2000 0.2000 0.1950 0.1950 31,573 +0.00(+0.00%)
Nov 23, 2011 0.1950 0.1950 0.1950 0.1950 17,000 +0.00(+0.00%)
Nov 22, 2011 0.1950 0.1950 0.1950 0.1950 12,000 +0.00(+2.09%)
Nov 21, 2011 0.1910 0.1910 0.1910 0.1910 4,500 -0.01(-6.83%)
Nov 18, 2011 0.2050 0.2050 0.2050 0.2050 48,920 -0.00(-1.91%)
Nov 17, 2011 0.2100 0.2200 0.2090 0.2090 429,750 -0.01(-2.34%)
Nov 16, 2011 0.2200 0.2300 0.2140 0.2140 771,429 -0.02(-6.96%)
Nov 15, 2011 0.2400 0.2400 0.2300 0.2300 27,500 +0.02(+6.98%)
Nov 14, 2011 0.2150 0.2450 0.2150 0.2150 23,263 +0.01(+2.38%)
Nov 11, 2011 0.2100 0.2100 0.2100 0.2100 4,000 -0.01(-4.55%)
Nov 09, 2011 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Nov 08, 2011 0.2250 0.2250 0.2250 0.2250 50,000 +0.00(+0.00%)
Nov 07, 2011 0.2250 0.2500 0.2250 0.2250 5,950 +0.02(+9.76%)
Nov 04, 2011 0.2050 0.2050 0.2050 0.2050 1,382 +0.00(+0.00%)
Nov 03, 2011 0.2050 0.2050 0.2050 0.2050 100 -0.01(-4.65%)
Nov 02, 2011 0.2100 0.2150 0.2100 0.2150 50,100 +0.02(+9.69%)
Nov 01, 2011 0.2000 0.2000 0.1960 0.1960 11,999 -0.02(-10.91%)
Oct 31, 2011 0.2250 0.2250 0.2100 0.2200 17,500 +0.01(+2.33%)
Oct 28, 2011 0.2150 0.2150 0.2150 0.2150 7,000 +0.00(+1.90%)
Oct 27, 2011 0.2100 0.2110 0.2100 0.2110 21,205 +0.01(+4.98%)
Oct 26, 2011 0.2010 0.2010 0.2000 0.2010 42,570 -0.01(-4.06%)
Oct 25, 2011 0.2010 0.2095 0.2010 0.2095 6,100 +0.01(+4.75%)
Oct 24, 2011 0.2050 0.2100 0.1950 0.2000 91,700 +0.00(+0.00%)
Oct 20, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Oct 18, 2011 0.1950 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Oct 17, 2011 0.2100 0.2300 0.2100 0.2200 50,200 +0.01(+5.26%)
Oct 14, 2011 0.2010 0.2090 0.2010 0.2090 31,000 -0.00(-0.48%)
Oct 13, 2011 0.2100 0.2100 0.2100 0.2100 12,000 +0.00(+0.00%)
Oct 12, 2011 0.2100 0.2100 0.2100 0.2100 11,900 +0.01(+5.00%)
Oct 11, 2011 0.1920 0.2050 0.1902 0.2000 111,000 +0.02(+8.11%)
Oct 10, 2011 0.1990 0.1990 0.1850 0.1850 30,000 -0.01(-7.04%)
Oct 07, 2011 0.1990 0.1990 0.1980 0.1990 47,000 +0.02(+10.56%)
Oct 06, 2011 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
Oct 05, 2011 0.1650 0.1700 0.1650 0.1700 60,000 +0.01(+3.66%)
Oct 04, 2011 0.1600 0.1640 0.1590 0.1640 64,999 +0.00(+2.50%)
Oct 03, 2011 0.1650 0.1750 0.1600 0.1600 109,650 -0.02(-11.60%)
Sep 30, 2011 0.1810 0.1810 0.1810 0.1810 9,000 -0.01(-4.74%)
Sep 29, 2011 0.1850 0.1900 0.1850 0.1900 4,500 -0.01(-5.00%)
Sep 28, 2011 0.2090 0.2090 0.1810 0.2000 14,500 -0.00(-2.44%)
Sep 27, 2011 0.2000 0.2050 0.1990 0.2050 77,500 +0.02(+13.89%)
Sep 26, 2011 0.1750 0.1950 0.1750 0.1800 30,000 -0.03(-14.29%)
Sep 23, 2011 0.2060 0.2200 0.2060 0.2100 51,900 -0.02(-8.70%)
Sep 22, 2011 0.2360 0.2370 0.2102 0.2300 146,780 -0.02(-8.00%)
Sep 21, 2011 0.2500 0.2550 0.2500 0.2500 38,500 +0.01(+4.17%)
Sep 20, 2011 0.2500 0.2590 0.2400 0.2400 67,250 -0.03(-9.43%)
Sep 19, 2011 0.2690 0.2700 0.2510 0.2650 124,675 -0.02(-5.36%)
Sep 16, 2011 0.2600 0.2800 0.2600 0.2800 53,749 +0.03(+9.80%)
Sep 15, 2011 0.2800 0.2800 0.2550 0.2550 10,000 +0.00(+0.00%)
Sep 14, 2011 0.2550 0.2740 0.2550 0.2550 16,200 +0.00(+0.79%)
Sep 13, 2011 0.2530 0.2530 0.2530 0.2530 10,000 -0.00(-1.56%)
Sep 12, 2011 0.2750 0.2750 0.2570 0.2570 80,000 -0.01(-3.02%)
Sep 09, 2011 0.2650 0.2650 0.2650 0.2650 3,000 -0.00(-0.75%)
Sep 08, 2011 0.2900 0.2900 0.2670 0.2670 12,000 +0.03(+11.25%)
Sep 07, 2011 0.2600 0.2600 0.2400 0.2400 54,000 +0.01(+3.27%)
Sep 06, 2011 0.2500 0.2500 0.2324 0.2324 3,500 -0.02(-8.86%)
Sep 02, 2011 0.2650 0.2800 0.2550 0.2550 38,200 +0.00(+0.00%)
Sep 01, 2011 0.2550 0.2550 0.2550 0.2550 7,956 +0.01(+2.00%)
Aug 31, 2011 0.2500 0.2500 0.2500 0.2500 10,635 +0.00(+0.00%)
Aug 30, 2011 0.2480 0.2550 0.2480 0.2500 109,000 +0.02(+7.57%)
Aug 29, 2011 0.2340 0.2340 0.2324 0.2324 17,500 +0.00(+1.04%)
Aug 26, 2011 0.2490 0.2490 0.2300 0.2300 9,300 -0.01(-4.17%)
Aug 24, 2011 0.2400 0.2400 0.2400 0.2400 0 -0.01(-3.61%)
Aug 23, 2011 0.2260 0.2490 0.2260 0.2490 22,350 +0.01(+3.75%)
Aug 22, 2011 0.2400 0.2400 0.2200 0.2400 185,226 -0.01(-4.00%)
Aug 19, 2011 0.2590 0.2590 0.2400 0.2500 100,200 +0.00(+0.00%)
Aug 18, 2011 0.2600 0.2600 0.2500 0.2500 20,800 -0.02(-5.66%)
Aug 17, 2011 0.2650 0.2650 0.2650 0.2650 11,000 +0.00(+0.00%)
Aug 16, 2011 0.2650 0.2650 0.2650 0.2650 7,000 +0.01(+1.92%)
Aug 15, 2011 0.2680 0.2800 0.2600 0.2600 103,100 +0.01(+3.17%)
Aug 12, 2011 0.2520 0.2680 0.2520 0.2520 22,800 -0.01(-3.08%)
Aug 11, 2011 0.2600 0.2600 0.2500 0.2600 57,200 +0.00(+0.00%)
Aug 09, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Aug 08, 2011 0.2400 0.2650 0.2400 0.2400 50,325 -0.02(-7.69%)
Aug 05, 2011 0.2720 0.2780 0.2550 0.2600 208,099 -0.01(-3.70%)
Aug 04, 2011 0.2750 0.2900 0.2700 0.2700 90,800 -0.02(-6.90%)
Aug 03, 2011 0.3000 0.3000 0.2900 0.2900 48,700 -0.04(-12.12%)
Aug 02, 2011 0.3350 0.3350 0.3300 0.3300 14,000 +0.02(+4.76%)
Aug 01, 2011 0.3100 0.3400 0.3100 0.3150 65,600 -0.01(-1.56%)
Jul 29, 2011 0.3400 0.3400 0.3100 0.3200 50,700 +0.00(+0.00%)
Jul 28, 2011 0.3400 0.3400 0.3200 0.3200 15,000 -0.02(-5.88%)
Jul 27, 2011 0.3400 0.3400 0.3400 0.3400 24,000 -0.00(-1.45%)
Jul 26, 2011 0.3450 0.3480 0.3450 0.3450 21,500 +0.00(+0.00%)
Jul 25, 2011 0.3450 0.3450 0.3400 0.3450 27,199 +0.00(+0.00%)
Jul 22, 2011 0.3400 0.3450 0.3400 0.3450 36,500 +0.00(+0.00%)
Jul 21, 2011 0.3450 0.3450 0.3450 0.3450 14,000 +0.02(+6.15%)
Jul 20, 2011 0.3400 0.3400 0.3200 0.3250 80,000 +0.01(+1.56%)
Jul 19, 2011 0.3500 0.3500 0.3200 0.3200 10,000 -0.03(-8.57%)
Jul 18, 2011 0.3550 0.3550 0.3260 0.3500 56,012 +0.02(+6.06%)
Jul 15, 2011 0.3300 0.3350 0.3300 0.3300 12,899 +0.01(+3.13%)
Jul 14, 2011 0.3500 0.3500 0.3200 0.3200 17,000 -0.02(-4.48%)
Jul 13, 2011 0.3200 0.3350 0.3200 0.3350 36,000 -0.01(-3.18%)
Jul 12, 2011 0.3210 0.3460 0.3210 0.3460 24,299 +0.02(+4.85%)
Jul 11, 2011 0.3650 0.3650 0.3300 0.3300 81,800 -0.01(-4.35%)
Jul 08, 2011 0.3450 0.3650 0.3450 0.3450 98,182 -0.01(-1.43%)
Jul 07, 2011 0.3650 0.3650 0.3500 0.3500 13,500 -0.01(-1.41%)
Jul 06, 2011 0.3450 0.3620 0.3450 0.3550 88,150 +0.02(+5.19%)
Jul 05, 2011 0.3500 0.3500 0.3375 0.3375 3,500 +0.01(+2.27%)
Jul 01, 2011 0.3100 0.3300 0.3100 0.3300 41,600 +0.01(+3.13%)
Jun 30, 2011 0.3050 0.3200 0.3050 0.3200 5,000 +0.02(+6.67%)
Jun 29, 2011 0.3100 0.3100 0.3000 0.3000 5,300 -0.02(-4.76%)
Jun 28, 2011 0.3150 0.3150 0.3150 0.3150 12,100 -0.01(-1.56%)
Jun 27, 2011 0.3170 0.3250 0.3160 0.3200 54,000 +0.02(+4.92%)
Jun 24, 2011 0.3050 0.3050 0.3050 0.3050 2,301 +0.00(+0.99%)
Jun 23, 2011 0.3020 0.3020 0.3020 0.3020 1,820 +0.00(+0.00%)
Jun 22, 2011 0.3000 0.3035 0.3000 0.3020 6,200 +0.01(+1.85%)
Jun 21, 2011 0.2950 0.3090 0.2950 0.2965 41,550 +0.01(+2.24%)
Jun 20, 2011 0.3100 0.3100 0.2900 0.2900 65,250 -0.02(-7.05%)
Jun 17, 2011 0.3200 0.3215 0.3120 0.3120 21,775 -0.01(-4.00%)
Jun 16, 2011 0.3375 0.3375 0.3250 0.3250 25,010 -0.02(-4.41%)
Jun 15, 2011 0.3490 0.3490 0.3400 0.3400 76,190 -0.01(-1.73%)
Jun 14, 2011 0.3450 0.3590 0.3450 0.3460 49,635 -0.01(-3.35%)
Jun 13, 2011 0.3450 0.3580 0.3450 0.3580 99,000 +0.03(+10.15%)
Jun 10, 2011 0.3250 0.3265 0.3250 0.3250 21,600 -0.01(-2.99%)
Jun 09, 2011 0.3500 0.3500 0.3200 0.3350 243,000 -0.02(-5.90%)
Jun 08, 2011 0.3700 0.3700 0.3550 0.3560 109,140 -0.02(-5.82%)
Jun 07, 2011 0.3800 0.3815 0.3780 0.3780 234,600 -0.00(-0.53%)
Jun 06, 2011 0.3750 0.3815 0.3750 0.3800 18,000 -0.00(-0.26%)
Jun 03, 2011 0.3700 0.3850 0.3700 0.3810 36,360 -0.00(-0.52%)
May 24, 2011 0.3830 0.3830 0.3800 0.3830 10,400 -0.00(-0.78%)
May 23, 2011 0.4000 0.4000 0.3860 0.3860 36,500 -0.01(-3.50%)
May 20, 2011 0.3950 0.4000 0.3900 0.4000 54,800 +0.02(+4.85%)
May 19, 2011 0.3800 0.3850 0.3800 0.3815 28,300 +0.00(+0.39%)
May 18, 2011 0.3840 0.4050 0.3800 0.3800 25,500 -0.01(-3.55%)
May 17, 2011 0.4000 0.4000 0.3900 0.3940 158,000 -0.00(-0.88%)
May 16, 2011 0.4150 0.4150 0.3950 0.3975 66,515 -0.02(-4.22%)
May 13, 2011 0.4050 0.4150 0.4050 0.4150 5,200 +0.01(+2.47%)
May 12, 2011 0.4050 0.4065 0.4050 0.4050 13,800 -0.00(-1.22%)
May 11, 2011 0.4150 0.4150 0.4050 0.4100 129,500 -0.01(-1.20%)
May 10, 2011 0.4190 0.4190 0.4150 0.4150 35,500 -0.01(-1.66%)
May 09, 2011 0.4100 0.4235 0.4100 0.4220 21,100 +0.01(+2.93%)
May 06, 2011 0.4000 0.4250 0.4000 0.4100 183,000 +0.00(+0.00%)
May 05, 2011 0.4000 0.4100 0.3960 0.4100 36,500 +0.00(+1.23%)
May 04, 2011 0.4300 0.4300 0.4050 0.4050 30,055 -0.02(-5.81%)
May 03, 2011 0.4150 0.4300 0.4150 0.4300 28,000 +0.01(+1.90%)
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.