Canadian Critical Minerals Inc (QB) (RIINF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00464 | -11.358629131 | 0.04085 | 0.0485 | 0.03 | 165528 | 0.03960905 | CS |
| 4 | -0.00349 | -8.79093198992 | 0.0397 | 0.0485 | 0.0284 | 179590 | 0.03837451 | CS |
| 12 | 0.00151 | 4.35158501441 | 0.0347 | 0.0485 | 0.0284 | 155825 | 0.0412644 | CS |
| 26 | 0.00691 | 23.5836177474 | 0.0293 | 0.0485 | 0.0213 | 134085 | 0.03600284 | CS |
| 52 | 0.00986 | 37.4193548387 | 0.02635 | 0.0485 | 0.013 | 108612 | 0.03173956 | CS |
| 156 | -0.04129 | -53.2774193548 | 0.0775 | 0.092 | 0.013 | 104520 | 0.05054035 | CS |
| 260 | -0.10379 | -74.1357142857 | 0.14 | 0.1416 | 0.013 | 99983 | 0.06158448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 0.03621 | 0.00066 | 1.86 | 0.03 | 0.03621 | 0.03 | 110500 |
| 1719523440 | 0.03555 | 0 | 0.00 | 0.03555 | 0.03555 | 0.03555 | 0 |
| 1719437040 | 0.03555 | 0.00155 | 4.56 | 0.03555 | 0.03555 | 0.03555 | 13800 |
| 1719350880 | 0.034 | -0.0065 | -16.05 | 0.0386 | 0.0405 | 0.034 | 33115 |
| 1719264540 | 0.0405 | 0.0005 | 1.25 | 0.0405 | 0.0405 | 0.0405 | 2500 |
| 1719005220 | 0.04 | 0.001 | 2.56 | 0.04085 | 0.0485 | 0.037 | 612695 |
| 1718918640 | 0.039 | -0.0004 | -1.02 | 0.039 | 0.039 | 0.039 | 5000 |
| 1718746140 | 0.0394 | 0.0016 | 4.23 | 0.039 | 0.0397 | 0.039 | 748632 |
| 1718659500 | 0.0378 | 0 | 0.00 | 0.0378 | 0.0378 | 0.0378 | 0 |
| 1718400300 | 0.0378 | 0.0038 | 11.18 | 0.038677 | 0.038677 | 0.0378 | 302000 |
| 1718314140 | 0.034 | -0.0028 | -7.61 | 0.035731 | 0.035731 | 0.034 | 49900 |
| 1718227380 | 0.0368 | 0.0018 | 5.14 | 0.0364 | 0.0368 | 0.03485 | 79600 |
| 1718141340 | 0.035 | -0.0017 | -4.63 | 0.035 | 0.035 | 0.035 | 7000 |
| 1718054880 | 0.0367 | 0.0002 | 0.55 | 0.0361 | 0.0367 | 0.035 | 148000 |
| 1717795800 | 0.0365 | -0.0004 | -1.08 | 0.035946 | 0.0371999 | 0.0354 | 59250 |
| 1717709400 | 0.0369 | -0.0006 | -1.60 | 0.0371 | 0.0371 | 0.0284 | 445000 |
| 1717622460 | 0.0375 | -0.0001 | -0.27 | 0.0375 | 0.0375 | 0.0375 | 50000 |
| 1717536360 | 0.0376 | -0.0024 | -6.00 | 0.0385 | 0.044 | 0.035 | 209962 |
| 1717450140 | 0.04 | 0.0015 | 3.90 | 0.0397 | 0.0449 | 0.0396 | 106980 |
| 1717190940 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1717104540 | 0.0385 | 0.0005 | 1.32 | 0.0399 | 0.0399 | 0.0385 | 145632 |
| 1717018140 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1716931740 | 0.038 | -0.0021 | -5.24 | 0.038 | 0.038 | 0.038 | 65000 |
| 1716585840 | 0.0400999 | 0.0004999 | 1.26 | 0.0423 | 0.0423 | 0.038 | 95000 |
| 1716499740 | 0.0396 | -0.0036 | -8.33 | 0.042034 | 0.042034 | 0.0396 | 6750 |
| 1716412800 | 0.0432 | 0.0024 | 5.88 | 0.04 | 0.0448 | 0.0377 | 96116 |
| 1716326940 | 0.0408 | 0.0021 | 5.43 | 0.0385 | 0.0408 | 0.0385 | 32400 |
| 1716240180 | 0.0387 | 0.0004 | 1.04 | 0.0387 | 0.0387 | 0.0387 | 36000 |
| 1715981340 | 0.0383 | -0.0047 | -10.93 | 0.04225 | 0.045 | 0.0383 | 99000 |
| 1715894940 | 0.0429999 | -0.0025 | -5.49 | 0.04464 | 0.0454 | 0.0429999 | 76800 |
| 1715808000 | 0.0455 | 0.0003 | 0.66 | 0.0452 | 0.0455 | 0.042 | 530000 |
| 1715722140 | 0.0452 | 0 | 0.00 | 0.0453 | 0.0453 | 0.0434999 | 61500 |
| 1715635200 | 0.0452 | -0.0001 | -0.22 | 0.042 | 0.0452 | 0.042 | 50000 |
| 1715376000 | 0.0453 | 0.0016 | 3.66 | 0.0437 | 0.0453 | 0.0437 | 115900 |
| 1715289720 | 0.0437 | 0.0037 | 9.25 | 0.0436 | 0.0451 | 0.042 | 281000 |
| 1715203200 | 0.04 | 0.003 | 8.11 | 0.04 | 0.04 | 0.04 | 78999 |
| 1715117340 | 0.037 | -0.0045 | -10.84 | 0.0415 | 0.044 | 0.037 | 444500 |
| 1715030940 | 0.0415 | -0.00055 | -1.31 | 0.0439 | 0.0439 | 0.04 | 197001 |
| 1714771740 | 0.04205 | -0.00195 | -4.43 | 0.0400999 | 0.04244 | 0.0400999 | 81500 |
| 1714684800 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1714598400 | 0.044 | -0.0022 | -4.76 | 0.0429 | 0.044 | 0.0425 | 11600 |
| 1714512600 | 0.0462 | 0.0012 | 2.67 | 0.045 | 0.0462 | 0.0400999 | 86000 |
| 1714425720 | 0.045 | 0 | 0.00 | 0.045 | 0.0463 | 0.045 | 228150 |
| 1714166580 | 0.045 | 0.0019 | 4.41 | 0.0438 | 0.045 | 0.0438 | 56000 |
| 1714080300 | 0.0431 | -0.0029 | -6.30 | 0.0429999 | 0.04405 | 0.0429999 | 75000 |
| 1713994140 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1713907740 | 0.046 | -0.001 | -2.13 | 0.047 | 0.0475 | 0.0448 | 417100 |
| 1713821340 | 0.047 | 0.0015 | 3.30 | 0.04 | 0.047 | 0.04 | 577500 |
| 1713561900 | 0.0455 | 0.0005 | 1.11 | 0.0455 | 0.0465 | 0.0426 | 118500 |
| 1713475500 | 0.045 | 0 | 0.00 | 0.0469 | 0.047 | 0.045 | 27000 |
| 1713389100 | 0.045 | 0.0018 | 4.17 | 0.045 | 0.0465 | 0.045 | 100924 |
| 1713302940 | 0.0432 | -0.0008 | -1.82 | 0.0433 | 0.0446 | 0.0427 | 128290 |
| 1713216000 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 5000 |
| 1712957160 | 0.044 | 0.0057 | 14.88 | 0.0394 | 0.044 | 0.0394 | 135900 |
| 1712870760 | 0.0383 | -0.0027 | -6.59 | 0.04 | 0.04 | 0.0383 | 109000 |
| 1712784000 | 0.041 | 0.00126 | 3.17 | 0.0398 | 0.041 | 0.0395 | 73000 |
| 1712698140 | 0.03974 | -0.00026 | -0.65 | 0.0402 | 0.0408 | 0.037 | 217035 |
| 1712611200 | 0.04 | 0.0031 | 8.40 | 0.0367 | 0.04 | 0.0363 | 291750 |
| 1712352000 | 0.0369 | 0.0039 | 11.82 | 0.0347 | 0.0369 | 0.0347 | 78605 |
| 1712265780 | 0.033 | -0.001 | -2.94 | 0.0343 | 0.0375 | 0.0325 | 546500 |
| 1712179500 | 0.034 | 0 | 0.00 | 0.0332 | 0.036 | 0.0325 | 208150 |
| 1712092980 | 0.034 | 0 | 0.00 | 0.0359 | 0.0379 | 0.034 | 54700 |
| 1712006940 | 0.034 | 0.0003 | 0.89 | 0.03 | 0.034 | 0.029016 | 541500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
