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 )

0.0425 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 13, 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 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%)
May 03, 2021 0.1048 0.1048 0.1048 0 -0.01(-4.64%)
Apr 30, 2021 0.1147 0.1147 0.1099 0.1099 10,400 +0.00(+1.10%)
Apr 29, 2021 0.1156 0.1156 0.1020 0.1087 61,200 -0.00(-1.45%)
Apr 28, 2021 0.1050 0.1103 0.1050 0.1103 9,700 -0.01(-8.08%)
Apr 27, 2021 0.1200 0.1200 0.1200 35 +0.00(+0.00%)
Apr 26, 2021 0.1200 0.1200 0.1200 0.1200 1,750 -0.00(-1.64%)
Apr 22, 2021 0.1220 0.1220 0.1220 0 +0.01(+7.77%)
Apr 21, 2021 0.1090 0.1132 0.1090 0.1132 1,920 +0.01(+4.81%)
Apr 20, 2021 0.1220 0.1260 0.1080 0.1080 88,900 -0.01(-10.00%)
Apr 19, 2021 0.1109 0.1200 0.1109 0.1200 61,000 +0.01(+12.15%)
Apr 15, 2021 0.1070 0.1070 0.1070 0 -0.01(-5.06%)
Apr 14, 2021 0.1070 0.1260 0.1070 0.1127 46,600 -0.01(-10.56%)
Apr 13, 2021 0.1127 0.1260 0.1127 0.1260 13,994 +0.02(+17.76%)
Apr 12, 2021 0.1210 0.1210 0.1070 0.1070 12,606 -0.01(-12.15%)
Apr 09, 2021 0.1240 0.1260 0.1218 0.1218 9,900 -0.00(-1.85%)
Apr 08, 2021 0.1280 0.1280 0.1215 0.1241 40,002 +0.01(+4.29%)
Apr 07, 2021 0.1120 0.1260 0.1120 0.1190 17,489 +0.00(+2.59%)
Apr 06, 2021 0.1247 0.1247 0.1160 0.1160 1,500 -0.00(-3.33%)
Apr 05, 2021 0.1210 0.1210 0.1200 0.1200 54,000 +0.00(+0.00%)
Apr 01, 2021 0.1175 0.1450 0.1175 0.1200 26,100 +0.00(+0.00%)
Mar 31, 2021 0.1115 0.1200 0.1115 0.1200 38,726 +0.00(+0.00%)
Mar 30, 2021 0.1230 0.1230 0.1200 0.1200 56,500 +0.00(+1.27%)
Mar 29, 2021 0.1087 0.1300 0.1087 0.1185 15,171 -0.00(-1.66%)
Mar 26, 2021 0.1205 0.1205 0.1205 0.1205 100 -0.00(-0.41%)
Mar 24, 2021 0.1210 0.1210 0.1210 0 -0.01(-6.92%)
Mar 23, 2021 0.1300 0.1300 0.1200 0.1300 91,760 -0.00(-2.03%)
Mar 22, 2021 0.1315 0.1327 0.1315 0.1327 6,400 -0.01(-3.98%)
Mar 19, 2021 0.1450 0.1482 0.1340 0.1382 79,500 -0.01(-8.17%)
Mar 18, 2021 0.1475 0.1505 0.1475 0.1505 21,100 +0.00(+0.33%)
Mar 17, 2021 0.1490 0.1500 0.1425 0.1500 63,160 +0.00(+0.00%)
Mar 16, 2021 0.1500 0.1540 0.1500 0.1500 152,342 -0.01(-6.25%)
Mar 15, 2021 0.1370 0.1600 0.1370 0.1600 27,133 +0.01(+7.02%)
Mar 12, 2021 0.1590 0.1590 0.1380 0.1495 51,600 -0.00(-2.61%)
Mar 11, 2021 0.1450 0.1620 0.1450 0.1535 77,300 +0.02(+11.80%)
Mar 10, 2021 0.1450 0.1450 0.1330 0.1373 15,183 -0.02(-12.60%)
Mar 09, 2021 0.1420 0.1590 0.1410 0.1571 200,401 +0.00(+0.71%)
Mar 08, 2021 0.1650 0.1660 0.1560 0.1560 26,261 +0.01(+7.59%)
Mar 05, 2021 0.1550 0.1650 0.1450 0.1450 83,000 -0.01(-6.33%)
Mar 04, 2021 0.1500 0.1650 0.1410 0.1548 103,667 +0.02(+19.08%)
Mar 03, 2021 0.1500 0.1600 0.1300 0.1300 333,782 +0.01(+8.33%)
Mar 02, 2021 0.1200 0.1250 0.1200 0.1200 45,632 -0.01(-9.37%)
Mar 01, 2021 0.1290 0.1325 0.1200 0.1324 37,775 +0.01(+8.52%)
Feb 26, 2021 0.1108 0.1220 0.1070 0.1220 33,500 -0.01(-6.15%)
Feb 25, 2021 0.1200 0.1350 0.1080 0.1300 215,903 -0.02(-12.75%)
Feb 24, 2021 0.1130 0.1490 0.1070 0.1490 255,863 +0.02(+12.03%)
Feb 23, 2021 0.1100 0.1330 0.1060 0.1330 94,161 +0.00(+2.31%)
Feb 22, 2021 0.1144 0.1310 0.1140 0.1300 222,643 +0.02(+13.84%)
Feb 19, 2021 0.1300 0.1300 0.1058 0.1142 111,000 -0.01(-11.47%)
Feb 18, 2021 0.1110 0.1300 0.1050 0.1290 275,790 +0.01(+7.50%)
Feb 17, 2021 0.1250 0.1340 0.1130 0.1200 183,453 +0.01(+14.29%)
Feb 16, 2021 0.1175 0.1350 0.1000 0.1050 75,237 +0.01(+10.53%)
Feb 12, 2021 0.1050 0.1250 0.0950 0.0950 88,100 +0.00(+0.00%)
Feb 11, 2021 0.1240 0.1240 0.0950 0.0950 79,880 -0.01(-13.64%)
Feb 10, 2021 0.0890 0.1140 0.0890 0.1100 56,323 +0.00(+2.80%)
Feb 09, 2021 0.0810 0.1090 0.0810 0.1070 48,700 +0.02(+18.89%)
Feb 08, 2021 0.0700 0.0900 0.0700 0.0900 16,500 +0.00(+5.88%)
Feb 05, 2021 0.0850 0.0850 0.0805 0.0850 45,600 -0.01(-13.00%)
Feb 04, 2021 0.0900 0.0977 0.0873 0.0977 29,227 +0.00(+2.84%)
Feb 03, 2021 0.0950 0.0950 0.0941 0.0950 94,436 +0.00(+1.06%)
Feb 02, 2021 0.0910 0.0940 0.0910 0.0940 36,135 +0.01(+10.59%)
Feb 01, 2021 0.0920 0.0933 0.0820 0.0850 67,000 +0.01(+6.25%)
Jan 29, 2021 0.0700 0.1000 0.0700 0.0800 48,900 -0.01(-8.57%)
Jan 28, 2021 0.0815 0.0875 0.0765 0.0875 795,019 -0.00(-3.85%)
Jan 27, 2021 0.0800 0.0910 0.0800 0.0910 119,270 -0.01(-9.00%)
Jan 26, 2021 0.0950 0.1000 0.0831 0.1000 33,666 +0.00(+0.50%)
Jan 25, 2021 0.0950 0.1150 0.0840 0.0995 187,149 +0.02(+27.56%)
Jan 22, 2021 0.0930 0.0930 0.0780 0.0780 81,400 -0.02(-17.89%)
Jan 21, 2021 0.1020 0.1140 0.0950 0.0950 111,786 +0.03(+55.74%)
Jan 20, 2021 0.0690 0.0690 0.0610 0.0610 19,999 +0.00(+2.52%)
Jan 19, 2021 0.0640 0.0640 0.0570 0.0595 15,628 -0.01(-15.00%)
Jan 15, 2021 0.0700 0.0700 0.0560 0.0700 27,100 +0.02(+28.44%)
Jan 13, 2021 0.0545 0.0545 0.0545 0 -0.00(-2.68%)
Jan 11, 2021 0.0560 0.0560 0.0560 0 +0.00(+8.74%)
Jan 08, 2021 0.0515 0.0515 0.0515 0.0515 3,000 -0.00(-8.04%)
Jan 07, 2021 0.0560 0.0560 0.0560 0.0560 9,000 +0.00(+0.00%)
Jan 05, 2021 0.0560 0.0560 0.0560 0 -0.00(-1.41%)
Jan 04, 2021 0.0580 0.0620 0.0568 0.0568 84,050 +0.00(+1.43%)
Dec 31, 2020 0.0560 0.0560 0.0560 24,000 +0.00(+3.70%)
Dec 30, 2020 0.0600 0.0600 0.0540 0.0540 24,000 +0.00(+0.00%)
Dec 29, 2020 0.0547 0.0547 0.0540 0.0540 14,400 -0.00(-0.18%)
Dec 28, 2020 0.0550 0.0550 0.0541 0.0541 20,300 -0.00(-1.10%)
Dec 24, 2020 0.0547 0.0547 0.0547 0.0547 10,000 -0.00(-4.87%)
Dec 23, 2020 0.0610 0.0610 0.0575 0.0575 4,000 +0.00(+2.68%)
Dec 22, 2020 0.0560 0.0560 0.0560 0.0560 300 +0.00(+3.70%)
Dec 21, 2020 0.0540 0.0540 0.0540 0.0540 7,000 -0.00(-1.82%)
Dec 18, 2020 0.0550 0.0550 0.0550 0.0550 1,500 -0.00(-1.79%)
Dec 17, 2020 0.0560 0.0560 0.0560 0.0560 10,500 +0.00(+0.00%)
Dec 16, 2020 0.0560 0.0560 0.0560 0.0560 7,100 +0.01(+9.80%)
Dec 15, 2020 0.0520 0.0520 0.0500 0.0510 16,000 -0.00(-1.92%)
Dec 14, 2020 0.0535 0.0535 0.0520 0.0520 25,000 -0.01(-20.00%)
Dec 11, 2020 0.0600 0.0650 0.0584 0.0650 88,400 +0.01(+25.00%)
Dec 10, 2020 0.0570 0.0700 0.0520 0.0520 123,356 -0.01(-8.77%)
Dec 09, 2020 0.0570 0.0570 0.0570 0.0570 3,500 +0.00(+1.79%)
Dec 07, 2020 0.0560 0.0560 0.0560 0 +0.00(+1.82%)
Dec 03, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 02, 2020 0.0680 0.0680 0.0600 21,015 -0.01(-11.76%)
Dec 01, 2020 0.0632 0.0680 0.0632 0.0680 6,000 +0.00(+0.00%)
Nov 30, 2020 0.0620 0.0700 0.0600 0.0680 19,000 +0.01(+7.94%)
Nov 27, 2020 0.0510 0.0630 0.0510 0.0630 20,400 -0.00(-1.56%)
Nov 25, 2020 0.0601 0.0640 0.0601 0.0640 6,000 +0.01(+25.49%)
Nov 24, 2020 0.0510 0.0510 0.0510 0.0510 10,000 -0.01(-10.53%)
Nov 23, 2020 0.0540 0.0570 0.0540 0.0570 21,893 +0.01(+12.43%)
Nov 16, 2020 0.0507 0.0507 0.0507 0 -0.00(-2.50%)
Nov 10, 2020 0.0520 0.0520 0.0520 0 -0.02(-24.64%)
Nov 05, 2020 0.0690 0.0690 0.0690 0 +0.01(+18.97%)
Nov 04, 2020 0.0580 0.0580 0.0580 0.0580 10,000 +0.00(+7.41%)
Nov 03, 2020 0.0520 0.0540 0.0520 0.0540 5,000 +0.00(+3.85%)
Oct 30, 2020 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
Oct 28, 2020 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Oct 26, 2020 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Oct 23, 2020 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-5.66%)
Oct 22, 2020 0.0530 0.0530 0.0500 0.0530 203,000 -0.00(-3.64%)
Oct 21, 2020 0.0500 0.0550 0.0500 0.0550 31,486 -0.00(-8.33%)
Oct 20, 2020 0.0500 0.0600 0.0500 0.0600 47,000 +0.00(+5.26%)
Oct 19, 2020 0.0570 0.0570 0.0570 0.0570 100 +0.01(+14.00%)
Oct 15, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 14, 2020 0.0550 0.0550 0.0550 0.0550 990 -0.01(-9.84%)
Oct 13, 2020 0.0610 0.0610 0.0610 10 +0.00(+0.00%)
Oct 12, 2020 0.0610 0.0610 0.0610 0.0610 10,000 +0.01(+22.00%)
Oct 06, 2020 0.0500 0.0500 0.0500 0 +0.01(+21.36%)
Oct 05, 2020 0.0500 0.0500 0.0412 0.0412 20,000 -0.01(-17.60%)
Oct 02, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 01, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 30, 2020 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-7.41%)
Sep 29, 2020 0.0580 0.0580 0.0540 0.0540 30,100 -0.00(-0.37%)
Sep 28, 2020 0.0500 0.0542 0.0500 0.0542 12,000 +0.00(+6.69%)
Sep 23, 2020 0.0508 0.0508 0.0508 0 +0.00(+1.60%)
Sep 22, 2020 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-16.67%)
Sep 17, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 16, 2020 0.0590 0.0590 0.0500 0.0500 4,500 -0.01(-16.67%)
Sep 15, 2020 0.0540 0.0600 0.0500 0.0600 30,400 +0.01(+20.00%)
Sep 08, 2020 0.0500 0.0500 0.0500 0 -0.00(-6.54%)
Sep 04, 2020 0.0500 0.0550 0.0500 0.0535 88,800 +0.00(+9.63%)
Sep 03, 2020 0.0500 0.0500 0.0488 0.0488 33,000 -0.01(-21.92%)
Sep 01, 2020 0.0625 0.0625 0.0625 0 +0.00(+2.46%)
Aug 28, 2020 0.0610 0.0610 0.0610 0 -0.00(-4.69%)
Aug 27, 2020 0.0640 0.0640 0.0640 0.0640 150 -0.01(-7.25%)
Aug 24, 2020 0.0690 0.0690 0.0690 0 +0.01(+12.56%)
Aug 20, 2020 0.0613 0.0613 0.0613 0 +0.00(+0.49%)
Aug 19, 2020 0.0610 0.0610 0.0610 0.0610 1,010 +0.01(+22.00%)
Aug 18, 2020 0.0620 0.0620 0.0500 0.0500 155,400 -0.01(-19.35%)
Aug 17, 2020 0.0610 0.0655 0.0610 0.0620 50,000 +0.00(+4.73%)
Aug 11, 2020 0.0592 0.0592 0.0592 0 -0.00(-3.27%)
Aug 10, 2020 0.0650 0.0650 0.0612 0.0612 11,000 -0.00(-1.29%)
Aug 05, 2020 0.0620 0.0620 0.0620 0 -0.00(-4.62%)
Aug 04, 2020 0.0650 0.0650 0.0650 0.0650 71,667 +0.01(+13.04%)
Jul 30, 2020 0.0575 0.0575 0.0575 0 -0.01(-11.54%)
Jul 29, 2020 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+4.00%)
Jul 28, 2020 0.0750 0.0750 0.0625 0.0625 23,500 -0.00(-3.85%)
Jul 27, 2020 0.0600 0.0700 0.0600 0.0650 25,100 +0.01(+18.18%)
Jul 24, 2020 0.0550 0.0550 0.0550 0.0550 700 -0.00(-2.14%)
Jul 23, 2020 0.0562 0.0562 0.0562 0.0562 500 -0.00(-6.33%)
Jul 22, 2020 0.0650 0.0700 0.0600 0.0600 41,320 +0.00(+0.00%)
Jul 20, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 14, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 13, 2020 0.0550 0.0550 0.0550 0.0550 510 +0.00(+0.00%)
Jul 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 08, 2020 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Jul 07, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+16.28%)
Jul 06, 2020 0.0700 0.0700 0.0516 0.0516 12,750 +0.00(+3.20%)
Jul 01, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 30, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 29, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 26, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 25, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 24, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jun 23, 2020 0.0500 0.0700 0.0500 0.0500 30,150 -0.02(-26.47%)
Jun 22, 2020 0.0500 0.0680 0.0405 0.0680 115,000 +0.02(+28.54%)
Jun 19, 2020 0.0500 0.0621 0.0500 0.0529 20,200 +0.01(+15.00%)
Jun 18, 2020 0.0500 0.0500 0.0460 0.0460 32,000 -0.00(-8.00%)
Jun 17, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 16, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jun 15, 2020 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-10.71%)
Jun 11, 2020 0.0560 0.0560 0.0560 0 +0.00(+1.82%)
Jun 10, 2020 0.0550 0.0550 0.0550 0.0550 250 +0.00(+10.00%)
Jun 09, 2020 0.0500 0.0500 0.0500 0.0500 150 -0.01(-16.67%)
Jun 08, 2020 0.0600 0.0600 0.0600 0.0600 94,083 +0.01(+20.00%)
Jun 05, 2020 0.0600 0.0600 0.0500 0.0500 8,200 +0.01(+25.00%)
Jun 04, 2020 0.0400 0.0400 0.0400 0.0400 150 -0.01(-13.23%)
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.