Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Rare Earth Holdings Ltd (OP: CREQF )

0.0303 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 29, 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 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%)
Mar 01, 2010 0.2500 0.2600 0.2500 0.2600 29,990 +0.01(+1.96%)
Feb 26, 2010 0.2350 0.2550 0.2350 0.2550 54,400 +0.01(+4.08%)
Feb 25, 2010 0.2550 0.2550 0.2250 0.2450 21,000 +0.01(+6.52%)
Feb 24, 2010 0.2550 0.2550 0.2300 0.2300 5,290 +0.00(+0.00%)
Feb 23, 2010 0.2600 0.2600 0.2300 0.2300 6,500 +0.00(+0.00%)
Feb 22, 2010 0.2600 0.2600 0.2300 0.2300 37,000 -0.02(-8.00%)
Feb 19, 2010 0.2500 0.2500 0.2450 0.2500 136,700 -0.01(-3.85%)
Feb 18, 2010 0.2550 0.2700 0.2550 0.2600 606,150 -0.01(-3.70%)
Feb 17, 2010 0.2600 0.2900 0.2600 0.2700 214,483 +0.03(+10.20%)
Feb 16, 2010 0.2500 0.2550 0.2450 0.2450 131,200 +0.02(+11.36%)
Feb 12, 2010 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Feb 10, 2010 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Feb 09, 2010 0.2100 0.2400 0.2100 0.2350 45,600 +0.00(+0.00%)
Feb 08, 2010 0.2350 0.2400 0.2300 0.2350 302,891 +0.00(+2.17%)
Feb 05, 2010 0.2400 0.2400 0.2000 0.2300 326,200 -0.04(-14.81%)
Feb 04, 2010 0.2400 0.2700 0.2300 0.2700 505,000 +0.05(+20.00%)
Feb 02, 2010 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Jan 26, 2010 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Jan 22, 2010 0.2350 0.2350 0.2350 0 -0.04(-12.96%)
Jan 19, 2010 0.2700 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jan 15, 2010 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Jan 13, 2010 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Jan 12, 2010 0.2700 0.2750 0.2700 0.2750 7,000 +0.00(+0.00%)
Jan 11, 2010 0.2750 0.2750 0.2750 0.2750 10,200 -0.01(-5.17%)
Jan 08, 2010 0.2900 0.2900 0.2900 0.2900 18,000 +0.01(+5.45%)
Jan 07, 2010 0.2550 0.2750 0.2550 0.2750 5,500 +0.09(+48.65%)
Dec 22, 2009 0.1850 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Dec 21, 2009 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.76%)
Dec 17, 2009 0.2100 0.2100 0.2100 0.2100 192,000 -0.01(-4.55%)
Dec 15, 2009 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 08, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Nov 30, 2009 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 27, 2009 0.2300 0.2300 0.2200 0.2200 20,000 +0.01(+2.33%)
Nov 23, 2009 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Nov 19, 2009 0.2050 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Nov 17, 2009 0.2300 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Nov 16, 2009 0.2400 0.2400 0.2400 0.2400 2,700 +0.01(+4.35%)
Nov 13, 2009 0.2300 0.2300 0.2300 0.2300 1,000 +0.02(+6.98%)
Nov 05, 2009 0.2150 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Oct 30, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 29, 2009 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Oct 28, 2009 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Oct 26, 2009 0.2000 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 13, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 12, 2009 0.2200 0.2200 0.2200 0.2200 140,000 -0.01(-2.22%)
Oct 09, 2009 0.2250 0.2250 0.2250 0.2250 3,426 -0.01(-2.17%)
Oct 07, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Oct 05, 2009 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Sep 30, 2009 0.2250 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 29, 2009 0.2300 0.2300 0.2300 0.2300 8,000 +0.01(+2.22%)
Sep 28, 2009 0.2100 0.2250 0.2100 0.2250 4,000 -0.01(-4.26%)
Sep 25, 2009 0.2400 0.2400 0.2350 0.2350 10,500 +0.03(+14.63%)
Sep 24, 2009 0.2100 0.2100 0.2050 0.2050 16,000 -0.01(-4.65%)
Sep 23, 2009 0.2150 0.2150 0.2150 0.2150 22,000 -0.02(-10.42%)
Sep 22, 2009 0.2200 0.2400 0.2200 0.2400 28,100 +0.01(+4.35%)
Sep 21, 2009 0.2600 0.2600 0.2300 0.2300 6,130 -0.02(-9.80%)
Sep 17, 2009 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Sep 16, 2009 0.2450 0.2450 0.2450 0.2450 37,000 +0.01(+2.08%)
Sep 15, 2009 0.2400 0.2450 0.2400 0.2400 29,000 -0.01(-2.04%)
Sep 14, 2009 0.2450 0.2450 0.2450 0.2450 73,500 +0.01(+6.52%)
Sep 11, 2009 0.2300 0.2300 0.2300 0.2300 11,500 +0.00(+0.00%)
Sep 10, 2009 0.2300 0.2400 0.2300 0.2300 28,130 +0.01(+2.22%)
Sep 09, 2009 0.2400 0.2400 0.2250 0.2250 30,750 +0.01(+4.65%)
Sep 08, 2009 0.2350 0.2350 0.2150 0.2150 42,000 +0.01(+4.88%)
Sep 03, 2009 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Sep 01, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 31, 2009 0.1900 0.1900 0.1900 0.1900 500 -0.01(-2.56%)
Aug 28, 2009 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-2.50%)
Aug 25, 2009 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 24, 2009 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Aug 14, 2009 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Aug 12, 2009 0.2000 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 05, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 31, 2009 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 30, 2009 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Jul 29, 2009 0.2100 0.2200 0.2100 0.2200 120,000 +0.01(+4.76%)
Jul 20, 2009 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jul 15, 2009 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 14, 2009 0.2000 0.2000 0.2000 0.2000 4,000 -0.00(-2.44%)
Jul 01, 2009 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jun 30, 2009 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
Jun 18, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 17, 2009 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Jun 15, 2009 0.2000 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Jun 11, 2009 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jun 10, 2009 0.2100 0.2100 0.2100 0.2100 2,000 +0.02(+13.51%)
Jun 03, 2009 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 02, 2009 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Jun 01, 2009 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
May 27, 2009 0.1900 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
May 26, 2009 0.2050 0.2050 0.2000 0.2050 10,000 +0.04(+28.12%)
May 18, 2009 0.1600 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.