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 )

0.0440 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 21, 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 22, 2022 0.0758 0 -0.00(-0.26%)
Apr 20, 2022 0.0760 0 +0.00(+2.70%)
Apr 18, 2022 0.0740 0 -0.01(-10.30%)
Apr 12, 2022 0.0825 0 +0.00(+1.23%)
Apr 07, 2022 0.0815 0 +0.00(+1.12%)
Apr 06, 2022 0.0806 0.0806 0.0806 0.0806 300 -0.00(-2.42%)
Apr 04, 2022 0.0826 0 +0.00(+0.73%)
Apr 01, 2022 0.0870 0.0870 0.0820 0.0820 1,600 -0.01(-11.83%)
Mar 31, 2022 0.0930 0.0930 0.0930 0.0930 10,100 +0.01(+11.51%)
Mar 29, 2022 0.0834 0 +0.00(+1.71%)
Mar 25, 2022 0.0820 0 -0.00(-3.53%)
Mar 24, 2022 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+3.66%)
Mar 21, 2022 0.0820 0 +0.01(+9.33%)
Mar 18, 2022 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-16.20%)
Mar 16, 2022 0.0895 0 +0.00(+0.56%)
Mar 11, 2022 0.0890 0 -0.02(-17.59%)
Mar 04, 2022 0.1080 0 -0.00(-1.82%)
Mar 03, 2022 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+3.87%)
Feb 25, 2022 0.1059 0 +0.01(+5.79%)
Feb 24, 2022 0.1001 0.1066 0.1001 0.1001 2,305 -0.01(-8.83%)
Feb 23, 2022 0.1098 0.1098 0.1098 0.1098 10,000 +0.01(+6.60%)
Feb 22, 2022 0.1030 0.1030 0.1030 0.1030 840 -0.01(-7.37%)
Feb 17, 2022 0.1112 0 +0.01(+9.02%)
Feb 15, 2022 0.1020 0 +0.00(+2.00%)
Feb 14, 2022 0.1250 0.1250 0.1000 0.1000 597,242 -0.01(-9.09%)
Feb 11, 2022 0.1090 0.1100 0.1090 0.1100 6,000 +0.01(+10.00%)
Feb 08, 2022 0.1000 0 -0.01(-9.50%)
Feb 07, 2022 0.1350 0.1350 0.1105 0.1105 32,995 +0.00(+2.31%)
Feb 03, 2022 0.1080 0 +0.01(+9.09%)
Jan 31, 2022 0.0990 0 -0.00(-1.00%)
Jan 27, 2022 0.1000 0 +0.00(+0.00%)
Jan 24, 2022 0.1000 0 -0.01(-5.66%)
Jan 21, 2022 0.1105 0.1105 0.1060 0.1060 6,800 -0.00(-4.07%)
Jan 20, 2022 0.1105 0.1105 0.1105 0.1105 10,000 -0.01(-7.14%)
Jan 19, 2022 0.1060 0.1190 0.1060 0.1190 11,000 +0.01(+13.66%)
Jan 18, 2022 0.1079 0.1170 0.1047 0.1047 20,225 -0.01(-8.96%)
Jan 12, 2022 0.1150 0 -0.00(-4.17%)
Jan 10, 2022 0.1200 0.1200 0.1200 0 +0.01(+7.14%)
Jan 07, 2022 0.1220 0.1220 0.1120 0.1120 2,379 -0.01(-6.67%)
Jan 06, 2022 0.1200 0.1200 0.1200 0.1200 243 +0.00(+1.69%)
Jan 05, 2022 0.1190 0.1190 0.1180 0.1180 41,379 +0.00(+0.00%)
Jan 04, 2022 0.1180 0.1180 0.1180 0.1180 1,142 -0.01(-4.45%)
Jan 03, 2022 0.1235 0.1235 0.1235 0.1235 1,000 +0.01(+6.47%)
Dec 31, 2021 0.1290 0.1290 0.1160 0.1160 11,000 -0.01(-11.11%)
Dec 30, 2021 0.1100 0.1305 0.1100 0.1305 5,250 +0.01(+6.97%)
Dec 29, 2021 0.1290 0.1319 0.1220 0.1220 20,200 -0.01(-9.36%)
Dec 28, 2021 0.1220 0.1400 0.1220 0.1346 2,952 +0.00(+1.97%)
Dec 27, 2021 0.1210 0.1320 0.1210 0.1320 36,510 +0.02(+13.70%)
Dec 23, 2021 0.1170 0.1175 0.1161 0.1161 9,400 +0.01(+10.57%)
Dec 22, 2021 0.1050 0.1125 0.1050 0.1050 1,002 -0.01(-4.98%)
Dec 20, 2021 0.1105 0.1105 0.1105 0 -0.00(-2.21%)
Dec 16, 2021 0.1130 0.1130 0.1130 0 +0.00(+2.73%)
Dec 15, 2021 0.1100 0.1115 0.1100 0.1100 4,601 -0.01(-7.56%)
Dec 08, 2021 0.1190 0.1190 0.1190 0 +0.01(+13.33%)
Dec 07, 2021 0.1190 0.1190 0.1050 0.1050 800 -0.01(-4.63%)
Dec 06, 2021 0.1080 0.1220 0.1080 0.1101 11,327 +0.02(+20.07%)
Dec 03, 2021 0.1090 0.1090 0.0902 0.0917 2,111 -0.00(-2.76%)
Dec 02, 2021 0.0943 0.0943 0.0943 0.0943 3,000 +0.01(+7.16%)
Dec 01, 2021 0.0985 0.0985 0.0880 0.0880 5,200 -0.02(-15.38%)
Nov 29, 2021 0.1040 0.1040 0.1040 0 -0.00(-0.95%)
Nov 26, 2021 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Nov 22, 2021 0.1000 0.1000 0.1000 0 +0.00(+2.77%)
Nov 17, 2021 0.0973 0.0973 0.0973 0 +0.00(+2.42%)
Nov 15, 2021 0.0950 0.0950 0.0950 0 +0.00(+2.15%)
Nov 12, 2021 0.0930 0.0930 0.0930 0.0930 510 +0.00(+3.33%)
Nov 09, 2021 0.0890 0.0975 0.0890 0.0900 30,700 -0.01(-9.09%)
Nov 08, 2021 0.0990 0.0990 0.0990 0.0990 3,100 +0.00(+0.00%)
Nov 05, 2021 0.0990 0.0990 0.0880 0.0990 116,222 -0.01(-6.52%)
Oct 27, 2021 0.1059 0.1059 0.1059 0 -0.01(-5.87%)
Oct 25, 2021 0.1125 0.1125 0.1125 0 +0.00(+3.97%)
Oct 21, 2021 0.1082 0.1082 0.1082 0 +0.01(+8.20%)
Oct 20, 2021 0.1000 0.1020 0.1000 0.1000 1,490 +0.00(+0.00%)
Oct 18, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 14, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.91%)
Oct 13, 2021 0.1110 0.1110 0.1033 0.1110 27,504 +0.00(+0.00%)
Oct 12, 2021 0.1000 0.1110 0.1000 0.1110 3,875 +0.00(+1.83%)
Oct 11, 2021 0.1090 0.1090 0.1090 0.1090 64,210 -0.01(-12.10%)
Oct 08, 2021 0.1240 0.1240 0.1240 0.1240 806 +0.01(+13.24%)
Oct 07, 2021 0.1108 0.1108 0.1000 0.1095 8,200 -0.00(-0.45%)
Oct 06, 2021 0.1120 0.1120 0.1100 0.1100 10,700 +0.00(+0.00%)
Oct 04, 2021 0.1100 0.1100 0.1100 0 -0.01(-5.98%)
Oct 01, 2021 0.1340 0.1340 0.1170 0.1170 8,210 +0.02(+17.00%)
Sep 30, 2021 0.1000 0.1170 0.1000 0.1000 8,400 +0.00(+0.00%)
Sep 29, 2021 0.1000 0.1000 0.1000 0.1000 20,001 +0.00(+0.00%)
Sep 27, 2021 0.1000 0.1000 0.1000 0 -0.00(-3.01%)
Sep 23, 2021 0.1031 0.1031 0.1031 0 -0.00(-2.74%)
Sep 21, 2021 0.1060 0.1060 0.1060 0 -0.01(-4.50%)
Sep 20, 2021 0.1110 0.1110 0.1110 0.1110 2,500 -0.00(-2.20%)
Sep 17, 2021 0.1135 0.1135 0.1135 0.1135 21,000 +0.00(+0.44%)
Sep 16, 2021 0.1190 0.1190 0.1070 0.1130 21,525 +0.01(+5.61%)
Sep 15, 2021 0.1155 0.1240 0.1070 0.1070 135,205 -0.00(-3.60%)
Sep 14, 2021 0.1170 0.1190 0.1110 0.1110 72,700 -0.01(-5.13%)
Sep 13, 2021 0.1170 0.1170 0.1170 0.1170 5,200 -0.00(-4.10%)
Sep 10, 2021 0.1220 0.1220 0.1220 0.1220 1,000 +0.00(+0.83%)
Sep 09, 2021 0.1210 0.1210 0.1140 0.1210 42,111 -0.00(-2.42%)
Sep 07, 2021 0.1240 0.1240 0.1240 0 +0.01(+7.83%)
Sep 02, 2021 0.1150 0.1150 0.1150 0 +0.00(+3.51%)
Sep 01, 2021 0.1200 0.1209 0.1111 0.1111 34,750 -0.01(-5.45%)
Aug 31, 2021 0.1175 0.1175 0.1175 0.1175 20,000 -0.00(-2.08%)
Aug 30, 2021 0.1240 0.1240 0.1200 0.1200 23,000 +0.01(+12.15%)
Aug 27, 2021 0.1070 0.1200 0.1070 0.1070 12,124 -0.00(-2.73%)
Aug 26, 2021 0.1100 0.1100 0.1100 0.1100 18,500 +0.00(+0.00%)
Aug 25, 2021 0.1040 0.1110 0.1040 0.1100 67,572 -0.00(-2.22%)
Aug 23, 2021 0.1125 0.1125 0.1125 0 -0.00(-3.85%)
Aug 20, 2021 0.1105 0.1170 0.1040 0.1170 68,500 -0.00(-2.50%)
Aug 19, 2021 0.1200 0.1200 0.1200 0.1200 2,900 +0.00(+0.00%)
Aug 18, 2021 0.1220 0.1220 0.1200 0.1200 1,245 +0.00(+1.61%)
Aug 17, 2021 0.1220 0.1220 0.1181 0.1181 5,524 +0.01(+8.35%)
Aug 16, 2021 0.1090 0.1090 0.1090 0.1090 616 -0.00(-3.54%)
Aug 13, 2021 0.1130 0.1130 0.1130 0.1130 138,608 -0.01(-11.02%)
Aug 11, 2021 0.1270 0.1270 0.1270 0 +0.01(+6.72%)
Aug 10, 2021 0.1260 0.1260 0.1190 0.1190 12,836 -0.00(-0.58%)
Aug 09, 2021 0.1135 0.1240 0.1135 0.1197 18,100 +0.01(+8.82%)
Aug 06, 2021 0.1430 0.1430 0.1100 0.1100 42,496 -0.02(-14.73%)
Aug 05, 2021 0.1290 0.1290 0.1290 0.1290 500 -0.01(-9.79%)
Aug 04, 2021 0.1430 0.1430 0.1430 0.1430 279 +0.02(+20.17%)
Aug 03, 2021 0.1070 0.1190 0.1070 0.1190 2,000 +0.01(+5.31%)
Aug 02, 2021 0.1130 0.1130 0.1130 0.1130 22,000 +0.00(+0.00%)
Jul 30, 2021 0.1130 0.1130 0.1130 0.1130 40,200 -0.00(-1.74%)
Jul 29, 2021 0.1280 0.1280 0.1150 0.1150 10,100 +0.00(+3.98%)
Jul 28, 2021 0.1100 0.1106 0.1100 0.1106 1,550 +0.00(+3.36%)
Jul 27, 2021 0.1070 0.1140 0.1070 0.1070 30,000 -0.02(-16.41%)
Jul 26, 2021 0.1280 0.1280 0.1280 0.1280 1,000 -0.00(-3.03%)
Jul 23, 2021 0.1320 0.1320 0.1101 0.1320 61,200 -0.00(-2.94%)
Jul 22, 2021 0.1230 0.1360 0.1230 0.1360 91,301 +0.02(+12.40%)
Jul 21, 2021 0.1210 0.1210 0.1210 0.1210 1,430 +0.01(+7.08%)
Jul 20, 2021 0.1130 0.1130 0.1130 0.1130 200 -0.01(-6.77%)
Jul 19, 2021 0.1240 0.1240 0.1170 0.1212 7,250 -0.01(-4.19%)
Jul 16, 2021 0.1380 0.1380 0.1110 0.1265 5,498 -0.00(-0.86%)
Jul 15, 2021 0.1240 0.1276 0.1240 0.1276 19,000 +0.00(+2.90%)
Jul 14, 2021 0.1240 0.1240 0.1240 0.1240 5,083 -0.01(-6.49%)
Jul 13, 2021 0.1285 0.1326 0.1150 0.1326 22,549 +0.00(+2.39%)
Jul 12, 2021 0.1295 0.1295 0.1295 0.1295 2,500 -0.01(-10.07%)
Jul 09, 2021 0.1280 0.1440 0.1280 0.1440 68,594 +0.03(+28.57%)
Jul 08, 2021 0.1127 0.1127 0.1120 0.1120 2,150 -0.01(-4.76%)
Jul 07, 2021 0.1201 0.1201 0.1176 0.1176 88,500 -0.00(-1.42%)
Jul 06, 2021 0.1124 0.1193 0.1124 0.1193 1,700 +0.00(+1.79%)
Jul 02, 2021 0.1172 0.1172 0.1172 0.1172 102 +0.01(+6.93%)
Jun 29, 2021 0.1096 0.1096 0.1096 0 -0.00(-1.17%)
Jun 28, 2021 0.1095 0.1109 0.1095 0.1109 6,000 -0.00(-4.23%)
Jun 24, 2021 0.1158 0.1158 0.1158 0 +0.00(+0.35%)
Jun 23, 2021 0.1130 0.1154 0.1130 0.1154 19,692 +0.00(+2.12%)
Jun 21, 2021 0.1130 0.1130 0.1130 0 +0.00(+0.89%)
Jun 18, 2021 0.1139 0.1139 0.1100 0.1120 6,079 -0.00(-2.95%)
Jun 17, 2021 0.1154 0.1154 0.1154 0.1154 150 +0.00(+3.41%)
Jun 16, 2021 0.1131 0.1131 0.1100 0.1116 56,335 -0.01(-5.58%)
Jun 14, 2021 0.1182 0.1182 0.1182 0 +0.00(+0.77%)
Jun 10, 2021 0.1173 0.1173 0.1173 0 -0.00(-0.17%)
Jun 08, 2021 0.1175 0.1175 0.1175 0 -0.01(-7.41%)
Jun 07, 2021 0.1130 0.1269 0.1130 0.1269 7,100 +0.01(+4.44%)
Jun 04, 2021 0.1229 0.1229 0.1215 0.1215 10,950 +0.01(+4.47%)
Jun 02, 2021 0.1163 0.1163 0.1163 0 -0.01(-4.12%)
Jun 01, 2021 0.1224 0.1266 0.1213 0.1213 53,700 +0.01(+4.66%)
May 27, 2021 0.1159 0.1159 0.1159 85 -0.00(-1.78%)
May 25, 2021 0.1180 0.1180 0.1180 0 -0.00(-2.07%)
May 24, 2021 0.1110 0.1110 0.1110 0.1205 11,900 -0.01(-7.31%)
May 21, 2021 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.17%)
May 19, 2021 0.1248 0.1248 0.1248 0 +0.00(+3.14%)
May 17, 2021 0.1210 0.1210 0.1210 10 +0.00(+0.83%)
May 14, 2021 0.1200 0.1200 0.1200 0.1200 381 +0.01(+9.09%)
May 13, 2021 0.1440 0.1440 0.1084 0.1100 11,600 -0.02(-13.11%)
May 12, 2021 0.1347 0.1347 0.1266 0.1266 11,700 -0.00(-0.47%)
May 11, 2021 0.1200 0.1272 0.1187 0.1272 68,700 -0.01(-7.96%)
May 10, 2021 0.1339 0.1400 0.1339 0.1382 106,460 +0.02(+15.17%)
May 07, 2021 0.1178 0.1200 0.1178 0.1200 41,622 +0.02(+14.61%)
May 06, 2021 0.1047 0.1047 0.1047 0.1047 600 -0.01(-7.59%)
May 05, 2021 0.1063 0.1133 0.1063 0.1133 15,013 +0.01(+8.11%)
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.