CREQF - China Rare Earth Holdings Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20200.05000.05000.05000.05000.0500-
Jan 24, 20200.05000.05000.05000.05000.05004,800
Jan 23, 20200.05000.05000.05000.05000.050010,000
Jan 22, 20200.05000.05000.05000.05000.05001,800
Jan 21, 20200.06000.06000.06000.06000.06004,000
Jan 17, 20200.05000.05000.05000.05000.050011,200
Jan 16, 20200.05000.05000.05000.05000.05001,000
Jan 15, 20200.05000.05000.05000.05000.0500-
Jan 14, 20200.05000.05000.05000.05000.05004,000
Jan 13, 20200.05000.05000.05000.05000.05005,200
Jan 10, 20200.05000.05000.05000.05000.05004,000
Jan 09, 20200.05000.05000.05000.05000.0500-
Jan 08, 20200.05000.05000.05000.05000.0500-
Jan 07, 20200.05000.05000.05000.05000.0500-
Jan 06, 20200.05000.05000.05000.05000.0500100
Jan 03, 20200.05000.05000.05000.05000.050020,200
Jan 02, 20200.05000.05000.05000.05000.05005,900
Dec 31, 20190.05000.05000.05000.05000.050010,000
Dec 30, 20190.05000.05000.05000.05000.05003,200
Dec 27, 20190.05000.05000.05000.05000.050013,000
Dec 26, 20190.05000.05000.04000.04000.04001,800
Dec 24, 20190.05000.05000.05000.05000.0500-
Dec 23, 20190.05000.05000.05000.05000.0500-
Dec 20, 20190.05000.05000.05000.05000.0500-
Dec 19, 20190.05000.05000.05000.05000.05003,000
Dec 18, 20190.05000.05000.05000.05000.050010,500
Dec 17, 20190.05000.05000.05000.05000.05001,800
Dec 16, 20190.06000.06000.06000.06000.06004,100
Dec 13, 20190.06000.06000.05000.05000.0500101,000
Dec 12, 20190.05000.05000.05000.05000.05008,000
Dec 11, 20190.05000.05000.05000.05000.050047,000
Dec 10, 20190.05000.05000.05000.05000.050011,000
Dec 09, 20190.05000.05000.05000.05000.0500-
Dec 06, 20190.05000.05000.05000.05000.0500-
Dec 05, 20190.05000.05000.05000.05000.050062,000
Dec 04, 20190.05000.05000.05000.05000.0500-
Dec 03, 20190.05000.05000.05000.05000.0500-
Dec 02, 20190.06000.06000.05000.05000.050041,000
Nov 29, 20190.05000.05000.05000.05000.0500-
Nov 27, 20190.05000.05000.05000.05000.05001,000
Nov 26, 20190.06000.06000.06000.06000.0600-
Nov 25, 20190.05000.06000.05000.06000.060010,800
Nov 22, 20190.05000.05000.05000.05000.0500-
Nov 21, 20190.05000.05000.05000.05000.0500-
Nov 20, 20190.05000.05000.05000.05000.050010,000
Nov 19, 20190.05000.05000.05000.05000.05005,000
Nov 18, 20190.06000.06000.05000.05000.050033,800
Nov 15, 20190.05000.05000.05000.05000.05004,000
Nov 14, 20190.05000.05000.05000.05000.050020,000
Nov 13, 20190.05000.05000.05000.05000.050012,000
Nov 12, 20190.05000.05000.05000.05000.050010,000
Nov 11, 20190.05000.05000.05000.05000.0500-
Nov 08, 20190.05000.05000.05000.05000.0500-
Nov 07, 20190.05000.05000.05000.05000.0500-
Nov 06, 20190.05000.05000.05000.05000.0500-
Nov 05, 20190.05000.05000.05000.05000.0500-
Nov 04, 20190.05000.05000.05000.05000.0500100,000
Nov 01, 20190.05000.05000.05000.05000.0500-
Oct 31, 20190.05000.05000.05000.05000.050033,300
Oct 30, 20190.05000.05000.05000.05000.0500-
Oct 29, 20190.05000.05000.05000.05000.05002,000
Oct 28, 20190.05000.05000.05000.05000.0500-
Oct 25, 20190.05000.05000.05000.05000.05009,800
Oct 24, 20190.05000.05000.05000.05000.0500-
Oct 23, 20190.05000.05000.05000.05000.050016,500
Oct 22, 20190.05000.05000.05000.05000.050031,200
Oct 21, 20190.06000.06000.06000.06000.06001,000
Oct 18, 20190.06000.06000.06000.06000.0600-
Oct 17, 20190.05000.06000.05000.06000.060034,300
Oct 16, 20190.06000.06000.05000.05000.05003,000
Oct 15, 20190.06000.06000.06000.06000.0600-
Oct 14, 20190.06000.06000.06000.06000.0600-
Oct 11, 20190.06000.06000.06000.06000.060010,000
Oct 10, 20190.06000.06000.06000.06000.0600500
Oct 09, 20190.06000.06000.06000.06000.060014,700
Oct 08, 20190.06000.06000.06000.06000.060015,000
Oct 07, 20190.06000.06000.06000.06000.0600-
Oct 04, 20190.06000.06000.06000.06000.0600-
Oct 03, 20190.06000.06000.06000.06000.06001,000
Oct 02, 20190.05000.05000.05000.05000.05007,500
Oct 01, 20190.05000.06000.05000.06000.06001,500
Sep 30, 20190.06000.06000.06000.06000.0600100
Sep 27, 20190.06000.06000.06000.06000.0600-
Sep 26, 20190.06000.06000.06000.06000.0600-
Sep 25, 20190.06000.06000.06000.06000.060010,000
Sep 24, 20190.06000.06000.06000.06000.0600-
Sep 23, 20190.06000.06000.06000.06000.06006,500
Sep 20, 20190.06000.06000.06000.06000.0600-
Sep 19, 20190.06000.06000.06000.06000.0600-
Sep 18, 20190.06000.06000.06000.06000.060015,700
Sep 17, 20190.06000.06000.06000.06000.0600-
Sep 16, 20190.06000.06000.06000.06000.0600-
Sep 13, 20190.06000.06000.06000.06000.06005,000
Sep 12, 20190.06000.06000.06000.06000.060020,000
Sep 11, 20190.06000.06000.06000.06000.060013,000
Sep 10, 20190.06000.06000.06000.06000.06006,900
Sep 09, 20190.07000.07000.07000.07000.0700100
Sep 06, 20190.06000.06000.06000.06000.0600-
Sep 05, 20190.06000.06000.06000.06000.060017,400
Sep 04, 20190.06000.06000.06000.06000.06001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...