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 )

0.0450 +0.0010 (+2.27%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 24, 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, 2020 0.0440 0.0440 0.0440 0.0440 19,675 +0.00(+10.00%)
Apr 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+1.27%)
Apr 24, 2020 0.0395 0.0395 0.0395 0.0395 1,000 -0.01(-15.96%)
Apr 23, 2020 0.0470 0.0470 0.0470 0.0470 14,999 +0.01(+34.29%)
Apr 22, 2020 0.0305 0.0350 0.0305 0.0350 16,500 -0.00(-4.63%)
Apr 16, 2020 0.0367 0.0367 0.0367 0 -0.00(-11.99%)
Apr 14, 2020 0.0417 0.0417 0.0417 0 +0.01(+26.36%)
Apr 09, 2020 0.0330 0.0330 0.0330 0 -0.00(-13.16%)
Apr 07, 2020 0.0380 0.0380 0.0380 0 -0.00(-1.30%)
Apr 06, 2020 0.0385 0.0385 0.0385 0.0385 1,250 +0.00(+6.94%)
Apr 03, 2020 0.0360 0.0360 0.0360 0.0360 8,000 +0.00(+0.00%)
Apr 02, 2020 0.0409 0.0409 0.0360 0.0360 10,800 -0.01(-20.00%)
Mar 31, 2020 0.0450 0.0450 0.0450 0 +0.01(+21.29%)
Mar 27, 2020 0.0371 0.0371 0.0371 0 -0.00(-7.25%)
Mar 26, 2020 0.0400 0.0400 0.0400 0.0400 5,950 -0.00(-11.11%)
Mar 25, 2020 0.0378 0.0450 0.0378 0.0450 4,600 +0.01(+28.57%)
Mar 24, 2020 0.0350 0.0350 0.0350 0.0350 800 -0.00(-8.62%)
Mar 23, 2020 0.0375 0.0385 0.0350 0.0383 23,000 -0.00(-4.25%)
Mar 20, 2020 0.0400 0.0400 0.0400 0.0400 200 +0.00(+6.67%)
Mar 19, 2020 0.0375 0.0375 0.0375 0.0375 10,000 -0.00(-10.71%)
Mar 04, 2020 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Mar 03, 2020 0.0400 0.0500 0.0400 0.0400 32,000 -0.01(-13.98%)
Mar 02, 2020 0.0465 0.0465 0.0465 0.0465 5,000 +0.01(+16.25%)
Feb 28, 2020 0.0454 0.0454 0.0400 0.0400 20,500 -0.01(-25.93%)
Feb 27, 2020 0.0400 0.0540 0.0400 0.0540 1,800 +0.00(+7.57%)
Feb 26, 2020 0.0540 0.0540 0.0502 0.0502 41,427 -0.00(-7.04%)
Feb 24, 2020 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Feb 18, 2020 0.0500 0.0510 0.0500 0.0510 7,800 +0.00(+6.25%)
Feb 13, 2020 0.0480 0.0480 0.0480 0 +0.00(+6.67%)
Feb 12, 2020 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Feb 11, 2020 0.0500 0.0500 0.0450 0.0450 12,800 -0.00(-0.88%)
Feb 10, 2020 0.0500 0.0500 0.0454 0.0454 11,000 -0.00(-5.42%)
Feb 07, 2020 0.0500 0.0500 0.0480 0.0480 25,000 -0.00(-4.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 21,630 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.11%)
Jan 31, 2020 0.0596 0.0596 0.0596 0.0596 100 +0.01(+14.62%)
Jan 30, 2020 0.0500 0.0520 0.0500 0.0520 19,264 +0.01(+25.30%)
Jan 29, 2020 0.0540 0.0540 0.0415 0.0415 22,185 -0.01(-24.41%)
Jan 24, 2020 0.0549 0.0549 0.0549 0 +0.00(+3.58%)
Jan 23, 2020 0.0530 0.0530 0.0530 0.0530 10,000 -0.00(-1.49%)
Jan 22, 2020 0.0535 0.0538 0.0535 0.0538 1,759 -0.00(-5.61%)
Jan 21, 2020 0.0570 0.0570 0.0570 0.0570 4,000 +0.01(+10.68%)
Jan 17, 2020 0.0530 0.0530 0.0510 0.0515 11,200 -0.00(-5.68%)
Jan 16, 2020 0.0546 0.0546 0.0546 0.0546 1,000 +0.00(+5.00%)
Jan 14, 2020 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Jan 13, 2020 0.0500 0.0530 0.0500 0.0530 5,200 +0.00(+3.52%)
Jan 10, 2020 0.0512 0.0512 0.0512 0.0512 4,000 +0.00(+2.40%)
Jan 06, 2020 0.0500 0.0500 0.0500 0 -0.00(-2.72%)
Jan 03, 2020 0.0514 0.0514 0.0514 0.0514 20,100 +0.00(+2.80%)
Jan 02, 2020 0.0500 0.0500 0.0500 0.0500 5,900 +0.00(+0.00%)
Dec 31, 2019 0.0508 0.0508 0.0500 0.0500 10,000 -0.00(-0.99%)
Dec 30, 2019 0.0512 0.0512 0.0505 0.0505 3,150 -0.00(-1.37%)
Dec 27, 2019 0.0538 0.0538 0.0512 0.0512 13,000 +0.01(+21.90%)
Dec 26, 2019 0.0500 0.0500 0.0420 0.0420 1,825 -0.01(-16.00%)
Dec 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0.0500 10,500 -0.00(-1.96%)
Dec 17, 2019 0.0520 0.0520 0.0510 0.0510 1,750 -0.01(-10.05%)
Dec 16, 2019 0.0570 0.0570 0.0567 0.0567 4,100 +0.01(+13.40%)
Dec 13, 2019 0.0590 0.0590 0.0500 0.0500 101,000 -0.00(-2.91%)
Dec 12, 2019 0.0500 0.0515 0.0500 0.0515 8,000 -0.00(-2.83%)
Dec 11, 2019 0.0514 0.0530 0.0514 0.0530 46,999 +0.00(+6.00%)
Dec 10, 2019 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 05, 2019 0.0515 0.0515 0.0500 0.0500 62,000 +0.00(+2.04%)
Dec 03, 2019 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Dec 02, 2019 0.0560 0.0560 0.0490 0.0490 41,000 -0.00(-2.00%)
Nov 27, 2019 0.0500 0.0500 0.0500 0 -0.01(-10.71%)
Nov 25, 2019 0.0560 0.0560 0.0560 0 +0.01(+12.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Nov 18, 2019 0.0550 0.0568 0.0500 0.0500 33,800 -0.00(-1.57%)
Nov 15, 2019 0.0508 0.0508 0.0508 0.0508 4,000 +0.00(+1.40%)
Nov 14, 2019 0.0501 0.0501 0.0501 0.0501 20,000 +0.00(+4.37%)
Nov 13, 2019 0.0480 0.0480 0.0465 0.0480 11,975 -0.00(-4.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-1.96%)
Nov 04, 2019 0.0510 0.0510 0.0510 0 -0.00(-1.92%)
Oct 31, 2019 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
Oct 29, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 25, 2019 0.0500 0.0500 0.0500 0 -0.00(-4.03%)
Oct 23, 2019 0.0521 0.0521 0.0521 0 -0.00(-2.62%)
Oct 22, 2019 0.0501 0.0535 0.0501 0.0535 31,200 -0.00(-2.73%)
Oct 21, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-5.17%)
Oct 17, 2019 0.0580 0.0580 0.0580 0 +0.00(+7.41%)
Oct 16, 2019 0.0556 0.0556 0.0540 0.0540 3,000 -0.01(-15.63%)
Oct 11, 2019 0.0640 0.0640 0.0640 0 +0.00(+6.67%)
Oct 10, 2019 0.0600 0.0600 0.0600 0.0600 500 +0.00(+3.27%)
Oct 09, 2019 0.0575 0.0590 0.0575 0.0581 14,650 +0.00(+0.17%)
Oct 08, 2019 0.0580 0.0580 0.0580 0.0580 15,000 -0.00(-6.45%)
Oct 03, 2019 0.0620 0.0620 0.0620 0 +0.01(+16.98%)
Oct 02, 2019 0.0530 0.0530 0.0530 0.0530 7,500 -0.00(-3.64%)
Oct 01, 2019 0.0530 0.0550 0.0530 0.0550 1,500 -0.00(-7.56%)
Sep 30, 2019 0.0595 0.0595 0.0595 50 +0.00(+0.00%)
Sep 25, 2019 0.0595 0.0595 0.0595 0 -0.00(-0.83%)
Sep 23, 2019 0.0600 0.0600 0.0600 0 -0.00(-2.91%)
Sep 18, 2019 0.0618 0.0618 0.0618 0 +0.01(+11.75%)
Sep 13, 2019 0.0553 0.0553 0.0553 0 +0.00(+0.55%)
Sep 12, 2019 0.0550 0.0590 0.0550 0.0550 20,000 -0.01(-11.29%)
Sep 11, 2019 0.0620 0.0620 0.0620 0.0620 13,000 +0.00(+8.77%)
Sep 10, 2019 0.0570 0.0570 0.0570 0.0570 6,900 -0.01(-12.31%)
Sep 09, 2019 0.0650 0.0650 0.0650 0.0650 100 +0.00(+1.56%)
Sep 05, 2019 0.0640 0.0640 0.0640 0 +0.01(+8.47%)
Sep 04, 2019 0.0590 0.0590 0.0590 0.0590 1,000 -0.00(-7.52%)
Sep 03, 2019 0.0650 0.0650 0.0638 0.0638 20,000 +0.00(+1.27%)
Aug 27, 2019 0.0630 0.0630 0.0630 0 -0.00(-3.08%)
Aug 26, 2019 0.0650 0.0650 0.0650 0.0650 400 +0.00(+0.00%)
Aug 23, 2019 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
Aug 22, 2019 0.0540 0.0600 0.0540 0.0600 33,066 -0.00(-6.98%)
Aug 21, 2019 0.0645 0.0645 0.0645 50 +0.00(+0.00%)
Aug 19, 2019 0.0645 0.0645 0.0645 0 +0.00(+0.78%)
Aug 15, 2019 0.0640 0.0640 0.0640 0 +0.00(+7.38%)
Aug 14, 2019 0.0596 0.0650 0.0596 0.0596 14,999 -0.00(-6.14%)
Aug 13, 2019 0.0620 0.0635 0.0620 0.0635 2,111 -0.01(-11.81%)
Aug 07, 2019 0.0720 0.0720 0.0720 0 +0.01(+22.03%)
Aug 06, 2019 0.0590 0.0590 0.0590 0.0590 57,100 +0.00(+7.27%)
Aug 05, 2019 0.0690 0.0690 0.0550 0.0550 115,500 -0.02(-21.99%)
Aug 02, 2019 0.0670 0.0730 0.0670 0.0705 105,800 +0.01(+12.80%)
Aug 01, 2019 0.0625 0.0625 0.0625 0.0625 6,692 -0.00(-3.85%)
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.