Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raptor Resources Hlgs Inc (OP: RRHI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 0.0348 0.0349 0.0301 0.0349 0 +0.00(+0.00%)
Jan 30, 2014 0.0349 0.0349 0.0263 0.0349 42,598 +0.00(+5.76%)
Jan 29, 2014 0.0235 0.0330 0.0235 0.0330 72,000 +0.00(+10.00%)
Jan 28, 2014 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Jan 27, 2014 0.0330 0.0330 0.0300 0.0300 18,000 -0.00(-6.25%)
Jan 24, 2014 0.0300 0.0330 0.0300 0.0320 0 -0.00(-3.61%)
Jan 23, 2014 0.0344 0.0344 0.0300 0.0332 146,250 +0.00(+7.10%)
Jan 22, 2014 0.0348 0.0349 0.0304 0.0310 50,260 -0.00(-10.92%)
Jan 21, 2014 0.0348 0.0348 0.0304 0.0348 105,000 +0.00(+0.29%)
Jan 17, 2014 0.0347 0.0347 0.0347 0 -0.00(-0.57%)
Jan 15, 2014 0.0349 0.0349 0.0349 0.0349 0 +0.00(+0.29%)
Jan 14, 2014 0.0301 0.0348 0.0300 0.0348 184,148 +0.00(+15.61%)
Jan 13, 2014 0.0380 0.0380 0.0301 0.0301 84,075 -0.00(-10.95%)
Jan 10, 2014 0.0330 0.0338 0.0330 0.0338 75,000 +0.00(+12.67%)
Jan 08, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.53%)
Jan 07, 2014 0.0390 0.0390 0.0351 0.0351 80,550 -0.00(-9.54%)
Jan 06, 2014 0.0388 0.0388 0.0388 0.0388 21,185 -0.00(-0.51%)
Jan 03, 2014 0.0380 0.0390 0.0350 0.0390 173,435 +0.00(+11.43%)
Jan 02, 2014 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Dec 31, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2013 0.0332 0.0360 0.0324 0.0350 109,650 +0.00(+0.00%)
Dec 27, 2013 0.0324 0.0350 0.0324 0.0350 0 +0.01(+16.67%)
Dec 26, 2013 0.0276 0.0349 0.0275 0.0300 115,859 +0.00(+10.70%)
Dec 24, 2013 0.0271 0.0271 0.0271 0.0271 21,000 +0.00(+0.37%)
Dec 23, 2013 0.0270 0.0270 0.0220 0.0270 46,000 +0.00(+0.00%)
Dec 20, 2013 0.0300 0.0300 0.0270 0.0270 136,850 -0.00(-10.00%)
Dec 19, 2013 0.0290 0.0300 0.0290 0.0300 132,145 +0.00(+3.45%)
Dec 18, 2013 0.0254 0.0290 0.0254 0.0290 597,782 +0.00(+7.41%)
Dec 17, 2013 0.0270 0.0270 0.0270 0.0270 40,000 +0.00(+0.00%)
Dec 16, 2013 0.0207 0.0270 0.0200 0.0270 145,318 +0.00(+0.00%)
Dec 13, 2013 0.0200 0.0270 0.0200 0.0270 0 +0.00(+8.00%)
Dec 12, 2013 0.0250 0.0250 0.0250 0.0250 85,000 +0.01(+25.00%)
Dec 11, 2013 0.0250 0.0250 0.0200 0.0200 101,059 -0.01(-20.00%)
Dec 10, 2013 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-7.41%)
Dec 09, 2013 0.0200 0.0280 0.0200 0.0270 1,065,794 -0.00(-3.57%)
Dec 06, 2013 0.0280 0.0280 0.0280 0.0280 20,000 +0.00(+0.00%)
Dec 05, 2013 0.0280 0.0280 0.0280 0.0280 100,000 +0.00(+0.00%)
Dec 04, 2013 0.0250 0.0280 0.0250 0.0280 191,000 +0.00(+12.00%)
Dec 03, 2013 0.0185 0.0250 0.0185 0.0250 993,582 +0.01(+35.14%)
Dec 02, 2013 0.0190 0.0190 0.0185 0.0185 39,098 +0.01(+42.31%)
Nov 27, 2013 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Nov 26, 2013 0.0190 0.0190 0.0130 0.0130 50,000 -0.00(-13.33%)
Nov 22, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 21, 2013 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Nov 19, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 18, 2013 0.0190 0.0190 0.0150 0.0150 6,500 -0.00(-21.05%)
Nov 13, 2013 0.0190 0.0190 0.0190 0 +0.01(+46.15%)
Nov 12, 2013 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+0.00%)
Nov 08, 2013 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Nov 06, 2013 0.0130 0.0130 0.0130 0 -0.00(-7.14%)
Nov 05, 2013 0.0180 0.0180 0.0110 0.0140 76,750 +0.00(+27.27%)
Nov 04, 2013 0.0180 0.0180 0.0110 0.0110 34,000 -0.01(-38.89%)
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.