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 )

0.0550 +0.0200 (+57.14%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Apr 30, 2021 0.1147 0.1147 0.1099 0.1099 10,400 +0.00(+1.10%)
Apr 29, 2021 0.1156 0.1156 0.1020 0.1087 61,200 -0.00(-1.45%)
Apr 28, 2021 0.1050 0.1103 0.1050 0.1103 9,700 -0.01(-8.08%)
Apr 27, 2021 0.1200 0.1200 0.1200 35 +0.00(+0.00%)
Apr 26, 2021 0.1200 0.1200 0.1200 0.1200 1,750 -0.00(-1.64%)
Apr 22, 2021 0.1220 0.1220 0.1220 0 +0.01(+7.77%)
Apr 21, 2021 0.1090 0.1132 0.1090 0.1132 1,920 +0.01(+4.81%)
Apr 20, 2021 0.1220 0.1260 0.1080 0.1080 88,900 -0.01(-10.00%)
Apr 19, 2021 0.1109 0.1200 0.1109 0.1200 61,000 +0.01(+12.15%)
Apr 15, 2021 0.1070 0.1070 0.1070 0 -0.01(-5.06%)
Apr 14, 2021 0.1070 0.1260 0.1070 0.1127 46,600 -0.01(-10.56%)
Apr 13, 2021 0.1127 0.1260 0.1127 0.1260 13,994 +0.02(+17.76%)
Apr 12, 2021 0.1210 0.1210 0.1070 0.1070 12,606 -0.01(-12.15%)
Apr 09, 2021 0.1240 0.1260 0.1218 0.1218 9,900 -0.00(-1.85%)
Apr 08, 2021 0.1280 0.1280 0.1215 0.1241 40,002 +0.01(+4.29%)
Apr 07, 2021 0.1120 0.1260 0.1120 0.1190 17,489 +0.00(+2.59%)
Apr 06, 2021 0.1247 0.1247 0.1160 0.1160 1,500 -0.00(-3.33%)
Apr 05, 2021 0.1210 0.1210 0.1200 0.1200 54,000 +0.00(+0.00%)
Apr 01, 2021 0.1175 0.1450 0.1175 0.1200 26,100 +0.00(+0.00%)
Mar 31, 2021 0.1115 0.1200 0.1115 0.1200 38,726 +0.00(+0.00%)
Mar 30, 2021 0.1230 0.1230 0.1200 0.1200 56,500 +0.00(+1.27%)
Mar 29, 2021 0.1087 0.1300 0.1087 0.1185 15,171 -0.00(-1.66%)
Mar 26, 2021 0.1205 0.1205 0.1205 0.1205 100 -0.00(-0.41%)
Mar 24, 2021 0.1210 0.1210 0.1210 0 -0.01(-6.92%)
Mar 23, 2021 0.1300 0.1300 0.1200 0.1300 91,760 -0.00(-2.03%)
Mar 22, 2021 0.1315 0.1327 0.1315 0.1327 6,400 -0.01(-3.98%)
Mar 19, 2021 0.1450 0.1482 0.1340 0.1382 79,500 -0.01(-8.17%)
Mar 18, 2021 0.1475 0.1505 0.1475 0.1505 21,100 +0.00(+0.33%)
Mar 17, 2021 0.1490 0.1500 0.1425 0.1500 63,160 +0.00(+0.00%)
Mar 16, 2021 0.1500 0.1540 0.1500 0.1500 152,342 -0.01(-6.25%)
Mar 15, 2021 0.1370 0.1600 0.1370 0.1600 27,133 +0.01(+7.02%)
Mar 12, 2021 0.1590 0.1590 0.1380 0.1495 51,600 -0.00(-2.61%)
Mar 11, 2021 0.1450 0.1620 0.1450 0.1535 77,300 +0.02(+11.80%)
Mar 10, 2021 0.1450 0.1450 0.1330 0.1373 15,183 -0.02(-12.60%)
Mar 09, 2021 0.1420 0.1590 0.1410 0.1571 200,401 +0.00(+0.71%)
Mar 08, 2021 0.1650 0.1660 0.1560 0.1560 26,261 +0.01(+7.59%)
Mar 05, 2021 0.1550 0.1650 0.1450 0.1450 83,000 -0.01(-6.33%)
Mar 04, 2021 0.1500 0.1650 0.1410 0.1548 103,667 +0.02(+19.08%)
Mar 03, 2021 0.1500 0.1600 0.1300 0.1300 333,782 +0.01(+8.33%)
Mar 02, 2021 0.1200 0.1250 0.1200 0.1200 45,632 -0.01(-9.37%)
Mar 01, 2021 0.1290 0.1325 0.1200 0.1324 37,775 +0.01(+8.52%)
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%)
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.