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 )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EDT, May 16, 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 (%)
Jul 31, 2019 0.0597 0.0650 0.0597 0.0650 17,500 +0.01(+10.36%)
Jul 30, 2019 0.0570 0.0597 0.0570 0.0589 16,299 -0.00(-3.28%)
Jul 29, 2019 0.0609 0.0609 0.0609 0.0609 2,500 -0.00(-3.33%)
Jul 26, 2019 0.0630 0.0630 0.0630 0.0630 3,100 -0.00(-3.08%)
Jul 19, 2019 0.0650 0.0650 0.0650 0 +0.00(+3.17%)
Jul 17, 2019 0.0630 0.0630 0.0630 0 +0.00(+4.30%)
Jul 16, 2019 0.0630 0.0632 0.0590 0.0604 71,400 -0.00(-7.08%)
Jul 15, 2019 0.0625 0.0650 0.0625 0.0650 28,142 -0.00(-1.52%)
Jul 12, 2019 0.0660 0.0660 0.0660 0.0660 10,000 +0.00(+3.61%)
Jul 10, 2019 0.0637 0.0637 0.0637 0 -0.00(-1.24%)
Jul 09, 2019 0.0620 0.0645 0.0620 0.0645 2,100 +0.01(+13.16%)
Jul 08, 2019 0.0590 0.0590 0.0570 0.0570 25,500 -0.01(-12.31%)
Jul 05, 2019 0.0650 0.0650 0.0550 0.0650 39,500 -0.00(-1.52%)
Jul 03, 2019 0.0680 0.0680 0.0660 0.0660 17,000 -0.00(-6.12%)
Jul 02, 2019 0.0690 0.0710 0.0690 0.0703 16,700 -0.00(-6.27%)
Jul 01, 2019 0.0750 0.0750 0.0708 0.0750 31,300 +0.01(+8.70%)
Jun 28, 2019 0.0738 0.0738 0.0690 0.0690 11,000 +0.00(+0.29%)
Jun 27, 2019 0.0700 0.0700 0.0680 0.0688 16,999 -0.01(-8.39%)
Jun 26, 2019 0.0750 0.0751 0.0750 0.0751 10,500 +0.00(+0.13%)
Jun 25, 2019 0.0760 0.0760 0.0750 0.0750 18,500 -0.00(-5.06%)
Jun 24, 2019 0.0770 0.0790 0.0770 0.0790 19,010 +0.00(+2.60%)
Jun 21, 2019 0.0750 0.0770 0.0750 0.0770 2,200 +0.00(+1.58%)
Jun 20, 2019 0.0760 0.0760 0.0758 0.0758 6,560 +0.00(+1.07%)
Jun 19, 2019 0.0770 0.0770 0.0750 0.0750 22,600 -0.01(-7.41%)
Jun 18, 2019 0.0785 0.0810 0.0785 0.0810 6,172 -0.00(-2.41%)
Jun 17, 2019 0.0780 0.0830 0.0780 0.0830 9,651 +0.01(+9.21%)
Jun 14, 2019 0.0760 0.0785 0.0760 0.0760 275,700 -0.00(-3.80%)
Jun 13, 2019 0.0830 0.0830 0.0790 0.0790 12,500 -0.00(-3.66%)
Jun 12, 2019 0.0780 0.0830 0.0780 0.0820 1,300 +0.00(+2.50%)
Jun 11, 2019 0.0800 0.0800 0.0800 0.0800 227,550 -0.00(-4.76%)
Jun 10, 2019 0.0800 0.0900 0.0800 0.0840 133,673 +0.00(+1.20%)
Jun 07, 2019 0.0789 0.0830 0.0789 0.0830 151,300 +0.01(+6.55%)
Jun 06, 2019 0.0779 0.0800 0.0779 0.0779 25,600 -0.00(-2.63%)
Jun 05, 2019 0.0738 0.0800 0.0680 0.0800 43,600 +0.01(+8.11%)
Jun 04, 2019 0.0740 0.0780 0.0730 0.0740 122,821 -0.01(-8.64%)
Jun 03, 2019 0.0924 0.0924 0.0810 0.0810 112,944 -0.01(-11.96%)
May 31, 2019 0.0928 0.0990 0.0865 0.0920 117,200 +0.01(+6.36%)
May 30, 2019 0.0890 0.0890 0.0845 0.0865 383,460 -0.00(-0.57%)
May 29, 2019 0.0810 0.0910 0.0799 0.0870 454,902 +0.02(+39.20%)
May 28, 2019 0.0625 0.0625 0.0625 0.0625 500 -0.00(-3.85%)
May 24, 2019 0.0700 0.0700 0.0540 0.0650 51,000 -0.01(-18.75%)
May 23, 2019 0.0800 0.0800 0.0785 0.0800 72,360 +0.01(+6.67%)
May 22, 2019 0.0750 0.0750 0.0640 0.0750 20,575 -0.01(-16.67%)
May 21, 2019 0.0950 0.1000 0.0870 0.0900 586,357 +0.05(+122.77%)
May 15, 2019 0.0404 0.0404 0.0404 0 +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.