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 (%)
May 28, 2010 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
May 26, 2010 0.2250 0.2250 0.2250 5,000 +0.01(+2.27%)
May 25, 2010 0.2200 0.2200 0.2200 0.2200 27,200 -0.01(-4.35%)
May 24, 2010 0.2300 0.2300 0.2220 0.2300 33,500 +0.02(+9.52%)
May 21, 2010 0.1850 0.2200 0.1850 0.2100 114,500 +0.00(+0.00%)
May 20, 2010 0.2100 0.2100 0.2050 0.2100 324,865 -0.02(-8.70%)
May 19, 2010 0.2300 0.2300 0.2050 0.2300 150,168 +0.01(+2.22%)
May 18, 2010 0.2350 0.2450 0.2250 0.2250 184,500 -0.02(-8.16%)
May 17, 2010 0.2350 0.2500 0.2300 0.2450 391,500 +0.02(+11.31%)
May 14, 2010 0.2200 0.2201 0.2200 0.2201 24,250 -0.02(-9.61%)
May 13, 2010 0.2450 0.2450 0.2435 0.2435 21,000 +0.02(+10.68%)
May 11, 2010 0.2200 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
May 10, 2010 0.2200 0.2250 0.2250 0.2250 25,000 -0.01(-2.22%)
May 06, 2010 0.2301 0.2301 0.2301 0.2301 0 +0.00(+0.04%)
May 05, 2010 0.2300 0.2400 0.2300 0.2300 64,200 -0.03(-11.54%)
May 03, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 29, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 28, 2010 0.2600 0.2600 0.2600 0.2600 127,600 +0.00(+0.00%)
Apr 27, 2010 0.2650 0.2650 0.2400 0.2600 171,000 -0.02(-5.45%)
Apr 26, 2010 0.2650 0.2750 0.2600 0.2750 131,000 +0.01(+3.77%)
Apr 23, 2010 0.2650 0.2650 0.2650 0.2650 6,000 +0.01(+4.74%)
Apr 22, 2010 0.2550 0.2650 0.2400 0.2530 78,650 -0.01(-2.69%)
Apr 21, 2010 0.2400 0.2600 0.2300 0.2600 22,466 +0.01(+4.00%)
Apr 19, 2010 0.2500 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Apr 16, 2010 0.2600 0.2600 0.2350 0.2600 32,650 +0.00(+0.00%)
Apr 15, 2010 0.2650 0.2650 0.2550 0.2600 20,000 -0.01(-1.89%)
Apr 14, 2010 0.2400 0.2650 0.2350 0.2650 56,000 +0.03(+10.42%)
Apr 13, 2010 0.2550 0.2550 0.2300 0.2400 27,600 -0.03(-9.43%)
Apr 12, 2010 0.2650 0.2650 0.2400 0.2650 176,500 +0.03(+10.42%)
Apr 08, 2010 0.2400 0.2400 0.2400 0.2400 108,000 -0.03(-9.43%)
Apr 07, 2010 0.2600 0.2700 0.2500 0.2650 171,500 +0.01(+3.92%)
Apr 06, 2010 0.2550 0.2550 0.2550 0.2550 20,000 +0.00(+0.00%)
Apr 05, 2010 0.2550 0.2550 0.2300 0.2550 9,500 +0.00(+0.00%)
Apr 01, 2010 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Mar 31, 2010 0.2350 0.2350 0.2350 0.2350 4,000 -0.02(-7.84%)
Mar 30, 2010 0.2550 0.2550 0.2550 0.2550 1,000 +0.02(+8.51%)
Mar 26, 2010 0.2350 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Mar 25, 2010 0.2710 0.2710 0.2400 0.2400 52,500 +0.01(+4.35%)
Mar 24, 2010 0.2350 0.2400 0.2300 0.2300 90,000 -0.02(-8.00%)
Mar 23, 2010 0.2500 0.2500 0.2500 0.2500 20,000 -0.01(-1.96%)
Mar 16, 2010 0.2550 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Mar 15, 2010 0.2600 0.2600 0.2600 0.2600 12,000 +0.01(+4.00%)
Mar 12, 2010 0.2550 0.2550 0.2480 0.2500 25,500 -0.01(-3.85%)
Mar 11, 2010 0.2600 0.2600 0.2600 0.2600 11,000 +0.02(+8.33%)
Mar 10, 2010 0.2650 0.2650 0.2400 0.2400 31,500 -0.03(-9.43%)
Mar 09, 2010 0.2650 0.2650 0.2650 0.2650 46,800 +0.01(+1.92%)
Mar 08, 2010 0.2500 0.2700 0.2500 0.2600 45,514 +0.01(+4.00%)
Mar 05, 2010 0.2650 0.2700 0.2400 0.2500 168,350 -0.01(-3.85%)
Mar 04, 2010 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Mar 03, 2010 0.2700 0.2700 0.2100 0.2700 92,380 +0.01(+3.85%)
Mar 02, 2010 0.2600 0.2600 0.2350 0.2600 85,995 +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.