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 (%)
Apr 29, 2014 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Apr 24, 2014 0.0199 0.0199 0.0199 0.0199 0 +0.00(+4.74%)
Apr 22, 2014 0.0190 0.0190 0.0190 0 +0.00(+13.10%)
Apr 21, 2014 0.0179 0.0179 0.0168 0.0168 21,467 +0.00(+2.44%)
Apr 17, 2014 0.0164 0.0164 0.0164 0 +0.00(+0.00%)
Apr 16, 2014 0.0163 0.0165 0.0163 0.0164 65,865 +0.00(+9.33%)
Apr 15, 2014 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-0.66%)
Apr 14, 2014 0.0151 0.0151 0.0151 0.0151 3,865 -0.00(-20.11%)
Apr 11, 2014 0.0190 0.0190 0.0189 0.0189 0 -0.00(-0.53%)
Apr 10, 2014 0.0190 0.0190 0.0190 0 -0.00(-2.56%)
Apr 09, 2014 0.0178 0.0195 0.0178 0.0195 25,500 +0.00(+5.41%)
Apr 07, 2014 0.0185 0.0185 0.0185 0 -0.00(-15.91%)
Apr 04, 2014 0.0180 0.0220 0.0180 0.0220 0 +0.00(+25.71%)
Apr 03, 2014 0.0150 0.0175 0.0150 0.0175 44,000 +0.00(+2.94%)
Apr 01, 2014 0.0170 0.0170 0.0170 0 -0.00(-0.58%)
Mar 31, 2014 0.0190 0.0220 0.0171 0.0171 83,000 +0.00(+0.59%)
Mar 28, 2014 0.0170 0.0190 0.0170 0.0170 0 +0.00(+0.00%)
Mar 27, 2014 0.0190 0.0190 0.0170 0.0170 67,000 -0.00(-9.09%)
Mar 26, 2014 0.0175 0.0187 0.0175 0.0187 70,300 +0.00(+10.00%)
Mar 25, 2014 0.0170 0.0170 0.0170 0.0170 20,000 -0.00(-7.10%)
Mar 24, 2014 0.0184 0.0184 0.0183 0.0183 116,500 -0.00(-0.54%)
Mar 21, 2014 0.0184 0.0184 0.0184 0.0184 0 +0.00(+0.00%)
Mar 20, 2014 0.0184 0.0184 0.0183 0.0184 40,000 +0.00(+0.00%)
Mar 19, 2014 0.0184 0.0184 0.0184 0.0184 30,000 +0.00(+1.10%)
Mar 17, 2014 0.0182 0.0182 0.0182 0.0182 0 -0.01(-27.20%)
Mar 14, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.01(+37.36%)
Mar 13, 2014 0.0182 0.0182 0.0182 0.0182 30,000 +0.00(+0.00%)
Mar 12, 2014 0.0200 0.0200 0.0181 0.0182 189,600 -0.00(-17.27%)
Mar 11, 2014 0.0220 0.0245 0.0220 0.0220 180,000 +0.00(+0.00%)
Mar 10, 2014 0.0189 0.0244 0.0186 0.0220 133,000 +0.00(+17.02%)
Mar 07, 2014 0.0188 0.0188 0.0188 0.0188 0 +0.00(+10.59%)
Mar 06, 2014 0.0180 0.0189 0.0170 0.0170 49,837 -0.00(-10.53%)
Mar 05, 2014 0.0209 0.0209 0.0190 0.0190 40,000 -0.00(-5.00%)
Mar 04, 2014 0.0200 0.0200 0.0200 0.0200 100,000 -0.00(-9.09%)
Mar 03, 2014 0.0200 0.0220 0.0200 0.0220 76,000 +0.00(+10.00%)
Feb 28, 2014 0.0200 0.0200 0.0150 0.0200 0 -0.00(-16.32%)
Feb 27, 2014 0.0231 0.0239 0.0153 0.0239 356,816 +0.00(+3.91%)
Feb 26, 2014 0.0240 0.0240 0.0230 0.0230 81,700 -0.00(-4.17%)
Feb 25, 2014 0.0251 0.0254 0.0239 0.0240 234,944 -0.00(-4.38%)
Feb 24, 2014 0.0252 0.0252 0.0251 0.0251 36,000 -0.00(-16.33%)
Feb 21, 2014 0.0240 0.0300 0.0240 0.0300 0 +0.01(+25.00%)
Feb 20, 2014 0.0245 0.0245 0.0240 0.0240 210,000 -0.00(-4.38%)
Feb 18, 2014 0.0251 0.0251 0.0251 50 +0.00(+0.00%)
Feb 14, 2014 0.0251 0.0251 0.0251 0 -0.00(-16.33%)
Feb 13, 2014 0.0252 0.0300 0.0252 0.0300 8,333 -0.00(-9.09%)
Feb 12, 2014 0.0330 0.0330 0.0330 0.0330 20,000 -0.00(-5.44%)
Feb 11, 2014 0.0281 0.0349 0.0251 0.0349 220,398 +0.00(+0.29%)
Feb 10, 2014 0.0251 0.0348 0.0251 0.0348 30,000 +0.00(+16.00%)
Feb 07, 2014 0.0241 0.0348 0.0241 0.0300 0 +0.00(+0.00%)
Feb 05, 2014 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Feb 04, 2014 0.0300 0.0348 0.0300 0.0340 83,850 +0.00(+8.28%)
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.