Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rackla Metals Inc (TSV: RAK )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 6, 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 (%)
May 31, 2023 0.1600 0.1600 0.1600 0.1600 1,500 -0.02(-11.11%)
May 30, 2023 0.1800 0.1800 0.1800 0.1800 2,120 +0.01(+5.88%)
May 26, 2023 0.1700 0 -0.01(-5.56%)
May 25, 2023 0.1800 0.1800 0.1800 0.1800 6,500 +0.02(+16.13%)
May 23, 2023 0.1550 0 +0.00(+0.00%)
May 19, 2023 0.1550 0 -0.01(-3.13%)
May 18, 2023 0.1650 0.1650 0.1600 0.1600 24,000 -0.01(-5.88%)
May 17, 2023 0.1700 0.1700 0.1700 0.1700 34,500 -0.01(-5.56%)
May 16, 2023 0.1800 0.1800 0.1800 0.1800 150,000 -0.02(-7.69%)
May 15, 2023 0.1950 0.1950 0.1950 0.1950 1,503 +0.03(+18.18%)
May 12, 2023 0.1700 0.1700 0.1650 0.1650 40,000 -0.01(-2.94%)
May 11, 2023 0.1750 0.1750 0.1700 0.1700 66,000 +0.00(+0.00%)
May 10, 2023 0.1700 0.1750 0.1700 0.1700 34,500 -0.00(-2.86%)
May 09, 2023 0.1800 0.1800 0.1750 0.1750 6,500 -0.01(-2.78%)
May 08, 2023 0.1850 0.1850 0.1750 0.1800 59,500 -0.01(-5.26%)
May 05, 2023 0.1900 0.1900 0.1900 0.1900 18,000 +0.00(+0.00%)
May 04, 2023 0.2000 0.2000 0.1800 0.1900 19,000 +0.00(+0.00%)
May 03, 2023 0.2200 0.2200 0.1900 0.1900 76,500 -0.01(-5.00%)
May 02, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
May 01, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 28, 2023 0.1900 0.1900 0.1900 0.1900 22,000 +0.01(+2.70%)
Apr 27, 2023 0.1800 0.1950 0.1800 0.1850 100,500 -0.01(-5.13%)
Apr 26, 2023 0.1900 0.1950 0.1900 0.1950 1,000 -0.02(-11.36%)
Apr 25, 2023 0.2150 0.2200 0.1800 0.2200 597,369 +0.02(+10.00%)
Apr 21, 2023 0.2000 0 +0.00(+0.00%)
Apr 20, 2023 0.2150 0.2150 0.1950 0.2000 121,300 -0.02(-9.09%)
Apr 19, 2023 0.2200 0.2200 0.2200 0.2200 7,000 +0.00(+0.00%)
Apr 18, 2023 0.2150 0.2200 0.2150 0.2200 15,000 +0.02(+7.32%)
Apr 17, 2023 0.2200 0.2200 0.2050 0.2050 200,200 -0.05(-18.00%)
Apr 14, 2023 0.2400 0.2500 0.2400 0.2500 19,000 +0.01(+4.17%)
Apr 13, 2023 0.2400 0.2400 0.2400 0.2400 2,500 -0.01(-4.00%)
Apr 11, 2023 0.2500 0 +0.03(+13.64%)
Apr 10, 2023 0.2350 0.2400 0.2200 0.2200 11,000 -0.01(-6.38%)
Apr 06, 2023 0.2350 0 +0.02(+9.30%)
Apr 05, 2023 0.2350 0.2350 0.2150 0.2150 4,141 -0.02(-10.42%)
Apr 04, 2023 0.2400 0.2400 0.2400 0.2400 2,500 +0.02(+9.09%)
Apr 03, 2023 0.2300 0.2300 0.2200 0.2200 128,000 -0.02(-8.33%)
Mar 31, 2023 0.2500 0.2600 0.2400 0.2400 156,500 -0.01(-4.00%)
Mar 30, 2023 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Mar 27, 2023 0.2500 0 -0.02(-7.41%)
Mar 24, 2023 0.2500 0.2700 0.2500 0.2700 12,000 +0.02(+5.88%)
Mar 23, 2023 0.2550 0.2550 0.2550 0.2550 5,000 -0.02(-5.56%)
Mar 21, 2023 0.2700 0 +0.00(+0.00%)
Mar 20, 2023 0.2700 0.2700 0.2700 0.2700 4,003 +0.01(+1.89%)
Mar 17, 2023 0.2650 0.2650 0.2600 0.2650 47,000 +0.00(+0.00%)
Mar 16, 2023 0.2600 0.2650 0.2600 0.2650 6,500 +0.00(+0.00%)
Mar 15, 2023 0.2700 0.2700 0.2650 0.2650 36,000 -0.02(-8.62%)
Mar 14, 2023 0.2900 0.2900 0.2900 0.2900 50,000 +0.01(+3.57%)
Mar 13, 2023 0.2700 0.2900 0.2700 0.2800 13,610 -0.01(-3.45%)
Mar 09, 2023 0.2900 0.2900 799 +0.02(+9.43%)
Mar 07, 2023 0.2650 0 -0.02(-5.36%)
Mar 06, 2023 0.2800 0.2800 0.2800 0.2800 5,000 -0.03(-9.68%)
Mar 01, 2023 0.3100 0 -0.06(-16.22%)
Feb 28, 2023 0.3350 0.4000 0.3350 0.3700 88,000 +0.04(+12.12%)
Feb 27, 2023 0.2800 0.3300 0.2650 0.3300 147,000 +0.01(+3.13%)
Feb 17, 2023 0.3200 0 +0.05(+18.52%)
Feb 13, 2023 0.2700 0 -0.03(-10.00%)
Feb 08, 2023 0.3000 100 +0.00(+0.00%)
Feb 06, 2023 0.3000 0 -0.03(-9.09%)
Feb 01, 2023 0.3300 0 -0.05(-13.16%)
Jan 31, 2023 0.3800 0.4100 0.3800 0.3800 168,500 -0.02(-5.00%)
Jan 30, 2023 0.3850 0.4000 0.3850 0.4000 36,000 +0.02(+5.26%)
Jan 27, 2023 0.3500 0.3800 0.3500 0.3800 109,500 +0.03(+8.57%)
Jan 26, 2023 0.3500 0.3500 0.3500 0.3500 95,200 +0.05(+16.67%)
Jan 25, 2023 0.3000 0.3000 0.3000 0.3000 19,050 +0.00(+0.00%)
Jan 23, 2023 0.3000 0 -0.04(-11.76%)
Jan 20, 2023 0.3400 0.3400 0.3400 0.3400 10,000 -0.04(-10.53%)
Jan 19, 2023 0.3500 0.3800 0.3500 0.3800 29,500 +0.05(+15.15%)
Jan 18, 2023 0.3150 0.3300 0.3150 0.3300 120,500 +0.03(+8.20%)
Jan 17, 2023 0.3400 0.3400 0.3050 0.3050 52,000 -0.04(-10.29%)
Jan 16, 2023 0.3400 0.3400 0.3400 0.3400 10,500 +0.00(+0.00%)
Jan 13, 2023 0.3400 0.3400 0.3400 0.3400 11,000 +0.00(+0.00%)
Jan 12, 2023 0.3600 0.3600 0.3400 0.3400 7,000 -0.02(-5.56%)
Jan 10, 2023 0.3600 0 -0.01(-1.37%)
Jan 09, 2023 0.3650 0.3800 0.3400 0.3650 32,000 +0.02(+7.35%)
Jan 06, 2023 0.3350 0.3400 0.3300 0.3400 6,000 -0.01(-2.86%)
Jan 04, 2023 0.3500 0 -0.07(-16.67%)
Jan 03, 2023 0.4200 0.4200 0.4200 0.4200 30,000 +0.00(+0.00%)
Dec 30, 2022 0.4200 0 +0.04(+10.53%)
Dec 29, 2022 0.3300 0.3900 0.3300 0.3800 274,500 +0.06(+18.75%)
Dec 28, 2022 0.2900 0.3300 0.2900 0.3200 92,490 +0.03(+10.34%)
Dec 23, 2022 0.2900 0 -0.05(-14.71%)
Dec 22, 2022 0.2800 0.3400 0.2800 0.3400 260,500 +0.06(+21.43%)
Dec 21, 2022 0.2800 0.2800 0.2800 0.2800 186,500 +0.01(+1.82%)
Dec 20, 2022 0.2550 0.2750 0.2550 0.2750 489,499 +0.01(+3.77%)
Dec 19, 2022 0.2850 0.2850 0.2650 0.2650 39,900 -0.02(-7.02%)
Dec 16, 2022 0.2600 0.2850 0.2550 0.2850 406,900 +0.00(+1.79%)
Dec 15, 2022 0.2800 0.2800 0.2800 0.2800 20,000 -0.00(-1.75%)
Dec 14, 2022 0.2800 0.2850 0.2700 0.2850 71,294 +0.00(+1.79%)
Dec 13, 2022 0.2800 0.2800 0.2800 0.2800 3,000 +0.03(+12.00%)
Dec 12, 2022 0.2750 0.2800 0.2500 0.2500 62,000 +0.01(+4.17%)
Dec 09, 2022 0.2600 0.2750 0.2400 0.2400 148,001 -0.01(-4.00%)
Dec 08, 2022 0.2600 0.2600 0.2500 0.2500 22,000 +0.00(+0.00%)
Dec 06, 2022 0.2500 200 +0.00(+0.00%)
Dec 05, 2022 0.2600 0.2800 0.2500 0.2500 223,348 -0.01(-3.85%)
Dec 02, 2022 0.2500 0.2600 0.2400 0.2600 21,965 +0.01(+4.00%)
Dec 01, 2022 0.2350 0.2500 0.2300 0.2500 16,000 -0.01(-1.96%)
Nov 30, 2022 0.2550 0.2550 0.2550 0.2550 3,000 +0.02(+10.87%)
Nov 29, 2022 0.2400 0.2400 0.2300 0.2300 5,000 -0.01(-4.17%)
Nov 28, 2022 0.2700 0.2700 0.2400 0.2400 5,500 -0.02(-7.69%)
Nov 24, 2022 0.2600 0 +0.00(+0.00%)
Nov 22, 2022 0.2600 0 +0.00(+0.00%)
Nov 21, 2022 0.2450 0.2600 0.2450 0.2600 21,000 +0.02(+6.12%)
Nov 18, 2022 0.2800 0.2800 0.2400 0.2450 74,500 -0.04(-12.50%)
Nov 17, 2022 0.2700 0.2800 0.2700 0.2800 54,000 +0.03(+12.00%)
Nov 15, 2022 0.2500 0 +0.00(+0.00%)
Nov 11, 2022 0.2500 0 +0.02(+8.70%)
Nov 09, 2022 0.2300 0 +0.01(+4.55%)
Nov 04, 2022 0.2200 200 -0.03(-12.00%)
Oct 26, 2022 0.2500 0 +0.01(+4.17%)
Oct 25, 2022 0.2500 0.2500 0.2400 0.2400 27,000 -0.01(-4.00%)
Oct 17, 2022 0.2500 0 -0.01(-3.85%)
Oct 13, 2022 0.2600 0 -0.04(-13.33%)
Oct 12, 2022 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
Oct 07, 2022 0.2900 0 -0.02(-6.45%)
Oct 04, 2022 0.3100 0 +0.00(+0.00%)
Sep 27, 2022 0.3100 0 +0.03(+10.71%)
Sep 26, 2022 0.2800 0.2800 0.2800 0.2800 4,500 -0.06(-17.65%)
Sep 23, 2022 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Sep 22, 2022 0.2800 0.3400 0.2800 0.3400 3,100 +0.10(+41.67%)
Sep 20, 2022 0.2400 0 +0.04(+20.00%)
Sep 13, 2022 0.2000 0 +0.01(+5.26%)
Sep 08, 2022 0.1900 0 -0.01(-5.00%)
Sep 07, 2022 0.2000 0.2000 0.2000 0.2000 1,500 -0.01(-4.76%)
Sep 01, 2022 0.2100 0 +0.00(+0.00%)
Aug 29, 2022 0.2100 66 -0.04(-14.29%)
Aug 24, 2022 0.2450 0 +0.07(+44.12%)
Aug 23, 2022 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Aug 22, 2022 0.2000 0.2100 0.1750 0.1750 12,220 -0.04(-16.67%)
Aug 19, 2022 0.1800 0.2100 0.1800 0.2100 136,766 +0.05(+35.48%)
Aug 17, 2022 0.1550 0 +0.01(+10.71%)
Aug 10, 2022 0.1400 0 +0.02(+12.00%)
Aug 05, 2022 0.1250 0 -0.01(-3.85%)
Aug 03, 2022 0.1300 0 +0.00(+0.00%)
Jul 28, 2022 0.1300 0 +0.00(+0.00%)
Jul 14, 2022 0.1300 0 +0.00(+0.00%)
Jul 12, 2022 0.1300 0 +0.00(+0.00%)
Jul 05, 2022 0.1300 0 +0.00(+0.00%)
Jul 04, 2022 0.1300 0.1300 0.1300 0.1300 28,000 +0.00(+0.00%)
Jun 30, 2022 0.1300 0 +0.00(+0.00%)
Jun 29, 2022 0.1300 0.1300 0.1300 0.1300 12,000 +0.00(+0.00%)
Jun 10, 2022 0.1300 0 +0.00(+0.00%)
Jun 09, 2022 0.1300 0.1300 0.1300 0.1300 2,706 +0.00(+0.00%)
Jun 07, 2022 0.1300 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.