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 (%)
Nov 30, 2010 0.4350 0.4500 0.4250 0.4400 56,400 +0.00(+0.00%)
Nov 29, 2010 0.4400 0.4460 0.4300 0.4400 225,150 +0.01(+2.09%)
Nov 26, 2010 0.4500 0.4500 0.4200 0.4310 76,100 -0.03(-7.31%)
Nov 24, 2010 0.4650 0.4650 0.4650 0.4650 28,520 +0.02(+3.33%)
Nov 23, 2010 0.4400 0.4590 0.4350 0.4500 109,078 -0.02(-4.26%)
Nov 22, 2010 0.4740 0.4740 0.4600 0.4700 218,305 -0.02(-4.08%)
Nov 19, 2010 0.4800 0.5000 0.4650 0.4900 173,105 +0.01(+2.08%)
Nov 18, 2010 0.4550 0.4800 0.4550 0.4800 253,422 +0.07(+15.94%)
Nov 17, 2010 0.4350 0.4350 0.4100 0.4140 582,844 -0.03(-5.91%)
Nov 16, 2010 0.4850 0.4850 0.4400 0.4400 585,495 -0.08(-14.56%)
Nov 15, 2010 0.5200 0.5200 0.5100 0.5150 133,370 +0.01(+0.98%)
Nov 12, 2010 0.5250 0.5300 0.5100 0.5100 166,100 -0.02(-3.77%)
Nov 11, 2010 0.5350 0.5500 0.5300 0.5300 64,295 -0.01(-0.93%)
Nov 10, 2010 0.5300 0.5400 0.5300 0.5350 39,837 +0.02(+2.88%)
Nov 09, 2010 0.5200 0.5400 0.5200 0.5200 176,302 +0.00(+0.00%)
Nov 08, 2010 0.5200 0.5200 0.5150 0.5200 145,330 +0.00(+0.19%)
Nov 05, 2010 0.5330 0.5330 0.5150 0.5190 457,857 -0.01(-2.08%)
Nov 04, 2010 0.5250 0.5320 0.5250 0.5300 348,020 +0.01(+0.95%)
Nov 03, 2010 0.5250 0.5310 0.5250 0.5250 188,800 -0.01(-0.94%)
Nov 02, 2010 0.5300 0.5400 0.5300 0.5300 372,034 -0.01(-1.85%)
Nov 01, 2010 0.5450 0.5600 0.5400 0.5400 161,460 -0.01(-1.82%)
Oct 29, 2010 0.5300 0.5500 0.5300 0.5500 249,640 +0.02(+3.77%)
Oct 28, 2010 0.5450 0.5450 0.5250 0.5300 161,959 -0.02(-2.75%)
Oct 27, 2010 0.5200 0.5450 0.5200 0.5450 213,135 +0.01(+0.93%)
Oct 25, 2010 0.5600 0.5600 0.5350 0.5400 359,920 -0.02(-4.42%)
Oct 22, 2010 0.5560 0.5650 0.5450 0.5650 350,824 -0.02(-2.59%)
Oct 21, 2010 0.5550 0.5800 0.5550 0.5800 332,949 +0.03(+5.45%)
Oct 20, 2010 0.5500 0.5600 0.5410 0.5500 217,305 +0.01(+0.92%)
Oct 19, 2010 0.5650 0.5650 0.5400 0.5450 807,668 -0.02(-4.39%)
Oct 18, 2010 0.5700 0.5700 0.5600 0.5700 713,110 +0.02(+4.40%)
Oct 15, 2010 0.5400 0.5600 0.5400 0.5460 465,631 +0.02(+4.00%)
Oct 14, 2010 0.5700 0.5700 0.5010 0.5250 1,254,181 -0.05(-8.70%)
Oct 13, 2010 0.5800 0.5800 0.5650 0.5750 451,181 +0.00(+0.00%)
Oct 12, 2010 0.5850 0.5850 0.5600 0.5750 608,722 +0.01(+1.77%)
Oct 11, 2010 0.5600 0.5700 0.5500 0.5650 737,052 -0.02(-3.42%)
Oct 08, 2010 0.5850 0.5850 0.5600 0.5850 773,093 +0.08(+14.93%)
Oct 07, 2010 0.4900 0.5150 0.4900 0.5090 748,105 +0.04(+8.30%)
Oct 06, 2010 0.4750 0.4750 0.4600 0.4700 843,498 +0.00(+1.08%)
Oct 05, 2010 0.4450 0.4700 0.4450 0.4650 266,392 +0.05(+12.05%)
Oct 04, 2010 0.4350 0.4350 0.4100 0.4150 448,887 -0.03(-6.74%)
Oct 01, 2010 0.4350 0.4450 0.4350 0.4450 430,914 +0.01(+1.60%)
Sep 30, 2010 0.4450 0.4450 0.4350 0.4380 680,529 -0.00(-0.45%)
Sep 29, 2010 0.4400 0.4500 0.4300 0.4400 822,989 +0.00(+0.00%)
Sep 28, 2010 0.4500 0.4550 0.4400 0.4400 223,120 +0.02(+3.53%)
Sep 27, 2010 0.3950 0.4250 0.3727 0.4250 635,624 +0.07(+19.72%)
Sep 24, 2010 0.3350 0.3600 0.3350 0.3550 370,211 +0.03(+10.94%)
Sep 23, 2010 0.3250 0.3250 0.3200 0.3200 9,000 +0.01(+3.23%)
Sep 22, 2010 0.3300 0.3300 0.3100 0.3100 12,896 -0.03(-7.46%)
Sep 21, 2010 0.3350 0.3350 0.3200 0.3350 150,150 +0.00(+0.00%)
Sep 20, 2010 0.3350 0.3350 0.3280 0.3350 505,500 +0.01(+2.13%)
Sep 17, 2010 0.3280 0.3280 0.3280 0.3280 31,500 +0.02(+5.81%)
Sep 15, 2010 0.3300 0.3300 0.3100 0.3100 199,932 -0.01(-4.32%)
Sep 14, 2010 0.3280 0.3300 0.3240 0.3240 50,903 -0.00(-0.31%)
Sep 13, 2010 0.3250 0.3300 0.3150 0.3250 147,018 +0.00(+0.00%)
Sep 10, 2010 0.3250 0.3250 0.3100 0.3250 107,938 +0.02(+4.84%)
Sep 09, 2010 0.3200 0.3400 0.3100 0.3100 15,000 +0.00(+0.00%)
Sep 08, 2010 0.3000 0.3400 0.3000 0.3100 58,588 +0.05(+19.23%)
Sep 07, 2010 0.2800 0.3000 0.2600 0.2600 13,600 +0.01(+4.00%)
Sep 03, 2010 0.2500 0.2500 0.2450 0.2500 28,000 +0.01(+2.04%)
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.