CNRIF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 0.12 | -0.001 | -0.83% | 0.12 | 0.12 | 0.12 | 800 |
May 08 2024 | 0.121 | 0.011 | 10.00% | 0.121 | 0.121 | 0.121 | 121,000 |
May 07 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 36,200 |
May 06 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
May 03 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
May 02 2024 | 0.11 | 0.03 | 37.50% | 0.11 | 0.11 | 0.11 | 9,090 |
May 01 2024 | 0.08 | -0.035 | -30.43% | 0.05 | 0.08 | 0.05 | 8,050 |
Apr 30 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.11 | 65,000 |
Apr 29 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 26 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 25 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 24 2024 | 0.11 | -0.0082 | -6.94% | 0.11 | 0.11 | 0.11 | 12,500 |
Apr 23 2024 | 0.1182 | 0.00 | 0.00% | 0.1182 | 0.1182 | 0.1182 | 0 |
Apr 22 2024 | 0.1182 | -0.0018 | -1.50% | 0.1179 | 0.1182 | 0.1179 | 2,106 |
Apr 19 2024 | 0.12 | 0.109 | 990.91% | 0.11 | 0.12 | 0.11 | 45,500 |
Apr 18 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
Apr 17 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
Apr 16 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
Apr 15 2024 | 0.011 | -0.109 | -90.83% | 0.10 | 0.1001 | 0.011 | 154,900 |
Apr 12 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Apr 11 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Apr 10 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Apr 09 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 2,000 |
Apr 08 2024 | 0.12 | 0.0073 | 6.48% | 0.12 | 0.12 | 0.12 | 6,100 |
Apr 05 2024 | 0.1127 | 0.0027 | 2.45% | 0.105 | 0.1127 | 0.105 | 83,000 |
Apr 04 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 03 2024 | 0.11 | -0.04 | -26.67% | 0.12 | 0.12 | 0.11 | 81,450 |
Apr 02 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 01 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Mar 28 2024 | 0.15 | 0.09976 | 198.57% | 0.08 | 0.15 | 0.08 | 550,000 |
Mar 27 2024 | 0.05024 | -0.05976 | -54.33% | 0.11 | 0.11 | 0.05024 | 11,300 |
Mar 26 2024 | 0.11 | -0.001 | -0.90% | 0.11 | 0.11 | 0.11 | 91,504 |
Mar 25 2024 | 0.111 | -0.009 | -7.50% | 0.111 | 0.111 | 0.111 | 182,013 |
Mar 22 2024 | 0.12 | -0.005 | -4.00% | 0.126 | 0.126 | 0.12 | 134,497 |
Mar 21 2024 | 0.125 | 0.014 | 12.61% | 0.125 | 0.125 | 0.125 | 25,000 |
Mar 20 2024 | 0.111 | -0.0035 | -3.06% | 0.12475 | 0.12475 | 0.111 | 101,500 |
Mar 19 2024 | 0.1145 | -0.0123 | -9.70% | 0.12 | 0.12 | 0.1145 | 215,000 |
Mar 18 2024 | 0.1268 | 0.00 | 0.00% | 0.1268 | 0.1268 | 0.1268 | 0 |
Mar 15 2024 | 0.1268 | 0.0007 | 0.56% | 0.127 | 0.127 | 0.1231 | 51,000 |
Mar 14 2024 | 0.1261 | -0.0239 | -15.93% | 0.11406 | 0.1261 | 0.11406 | 36,333 |
Mar 13 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.126 | 27,500 |
Mar 12 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 6,400 |
Mar 11 2024 | 0.15 | 0.023 | 18.11% | 0.15 | 0.15 | 0.15 | 7,464 |
Mar 08 2024 | 0.127 | 0.017 | 15.45% | 0.115 | 0.127 | 0.115 | 71,000 |
Mar 07 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 33,871 |
Mar 06 2024 | 0.11 | 0.002 | 1.85% | 0.09 | 0.11 | 0.09 | 140,619 |
Mar 05 2024 | 0.108 | 0.003 | 2.86% | 0.095 | 0.108 | 0.095 | 130,910 |
Mar 04 2024 | 0.105 | 0.014 | 15.38% | 0.0105 | 0.12 | 0.0105 | 204,990 |
Mar 01 2024 | 0.091 | 0.006 | 7.06% | 0.09 | 0.091 | 0.09 | 154,313 |
Feb 29 2024 | 0.085 | -0.006 | -6.59% | 0.085 | 0.0898 | 0.085 | 76,500 |
Feb 28 2024 | 0.091 | 0.0058 | 6.81% | 0.091 | 0.091 | 0.091 | 3,000 |
Feb 27 2024 | 0.0852 | 0.0001 | 0.12% | 0.0852 | 0.0852 | 0.0852 | 30,000 |
Feb 26 2024 | 0.0851 | -0.01 | -10.52% | 0.10 | 0.10 | 0.0851 | 55,250 |
Feb 23 2024 | 0.0951 | -0.0049 | -4.90% | 0.10 | 0.10 | 0.0951 | 60,790 |
Feb 22 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.105 | 0.095 | 36,005 |
Feb 21 2024 | 0.10 | -0.008 | -7.41% | 0.10 | 0.10 | 0.10 | 68,500 |
Feb 20 2024 | 0.108 | 0.013 | 13.68% | 0.0971 | 0.108 | 0.097 | 44,800 |
Feb 16 2024 | 0.095 | -0.0027 | -2.76% | 0.0965 | 0.0965 | 0.07 | 159,700 |
Feb 15 2024 | 0.0977 | 0.0004 | 0.41% | 0.0976 | 0.10 | 0.095 | 22,230 |
Feb 14 2024 | 0.0973 | 0.0002 | 0.21% | 0.09 | 0.0973 | 0.09 | 299,000 |
Feb 13 2024 | 0.0971 | -0.2174 | -69.13% | 0.04 | 0.21 | 0.0328 | 804,526 |
Feb 12 2024 | 0.3145 | 0.1345 | 74.72% | 0.3399 | 0.3399 | 0.3145 | 12,550 |