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 (%)
May 31, 2013 0.0125 0.0125 0.0125 0.0125 2,000 -0.01(-42.92%)
May 30, 2013 0.0219 0.0219 0.0219 0.0219 3,500 +0.01(+46.00%)
May 24, 2013 0.0150 0.0150 0.0150 0 -0.01(-37.50%)
May 20, 2013 0.0240 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
May 17, 2013 0.0018 0.0200 0.0018 0.0200 25,200 +0.00(+0.00%)
May 16, 2013 0.0201 0.0201 0.0200 0.0200 281,800 -0.01(-20.00%)
May 14, 2013 0.0250 0.0250 0.0250 0 -0.01(-36.71%)
May 13, 2013 0.0250 0.0395 0.0250 0.0395 23,200 +0.02(+79.55%)
May 10, 2013 0.0200 0.0220 0.0200 0.0220 30,620 -0.02(-43.59%)
May 09, 2013 0.0200 0.0390 0.0200 0.0390 51,500 +0.02(+95.00%)
May 08, 2013 0.0200 0.0200 0.0200 0.0200 178,000 +0.00(+0.00%)
May 07, 2013 0.0180 0.0200 0.0126 0.0200 90,440 +0.00(+11.11%)
May 03, 2013 0.0180 0.0180 0.0180 0 +0.01(+50.00%)
May 02, 2013 0.0120 0.0120 0.0120 0.0120 25,000 -0.01(-40.00%)
May 01, 2013 0.0220 0.0220 0.0150 0.0200 43,000 +0.01(+60.00%)
Apr 30, 2013 0.0125 0.0125 0.0125 0.0125 211,060 +0.00(+25.00%)
Apr 29, 2013 0.0100 0.0100 0.0100 0.0100 13,600 +0.00(+0.00%)
Apr 26, 2013 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Apr 25, 2013 0.0180 0.0180 0.0100 0.0100 41,500 -0.01(-44.44%)
Apr 24, 2013 0.0100 0.0200 0.0098 0.0180 79,233 +0.01(+80.00%)
Apr 23, 2013 0.0080 0.0100 0.0080 0.0100 300,250 +0.00(+0.00%)
Apr 19, 2013 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 15, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 10, 2013 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Apr 08, 2013 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Apr 03, 2013 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Mar 27, 2013 0.0120 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Mar 22, 2013 0.0090 0.0090 0.0090 0 +0.00(+20.00%)
Mar 21, 2013 0.0075 0.0075 0.0075 0.0075 5,000 -0.00(-25.00%)
Mar 13, 2013 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Mar 08, 2013 0.0120 0.0120 0.0120 0 +0.00(+50.00%)
Mar 04, 2013 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Feb 28, 2013 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Feb 27, 2013 0.0100 0.0100 0.0100 0.0100 148,400 +0.00(+0.00%)
Feb 25, 2013 0.0100 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Feb 22, 2013 0.0120 0.0120 0.0120 0.0120 12,500 +0.00(+20.00%)
Feb 21, 2013 0.0100 0.0100 0.0100 0.0100 49,586 -0.00(-15.25%)
Feb 13, 2013 0.0118 0.0118 0.0118 0 -0.00(-1.67%)
Feb 08, 2013 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Feb 06, 2013 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Feb 04, 2013 0.0090 0.0100 0.0090 0.0100 170,000 +0.00(+40.85%)
Feb 01, 2013 0.0095 0.0095 0.0071 0.0071 161,500 +0.00(+1.43%)
Jan 31, 2013 0.0070 0.0070 0.0070 0.0070 100,000 +0.00(+40.00%)
Jan 30, 2013 0.0050 0.0050 0.0050 0.0050 4,250 -0.01(-50.00%)
Jan 29, 2013 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-9.09%)
Jan 28, 2013 0.0110 0.0110 0.0110 0.0110 12,000 +0.00(+10.00%)
Jan 25, 2013 0.0100 0.0100 0.0100 0.0100 24,600 +0.00(+66.67%)
Jan 24, 2013 0.0094 0.0096 0.0060 0.0060 142,700 -0.00(-33.33%)
Jan 22, 2013 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Jan 18, 2013 0.0100 0.0100 0.0100 0.0100 48,700 +0.00(+0.00%)
Jan 17, 2013 0.0100 0.0100 0.0100 0.0100 56,000 +0.00(+25.00%)
Jan 15, 2013 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Jan 14, 2013 0.0098 0.0100 0.0098 0.0100 157,000 +0.00(+42.86%)
Jan 10, 2013 0.0070 0.0070 0.0070 0 -0.00(-22.22%)
Jan 08, 2013 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
Jan 07, 2013 0.0021 0.0095 0.0021 0.0095 81,000 -0.00(-5.00%)
Jan 03, 2013 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 02, 2013 0.0100 0.0100 0.0100 0.0100 2,300 +0.01(+233.33%)
Dec 31, 2012 0.0110 0.0110 0.0030 0.0030 63,650 +0.00(+50.00%)
Dec 28, 2012 0.0020 0.0020 0.0020 0.0020 10,600 -0.01(-75.00%)
Dec 26, 2012 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 24, 2012 0.0080 0.0080 0.0080 0.0080 93,000 -0.00(-20.00%)
Dec 20, 2012 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 18, 2012 0.0100 0.0100 0.0100 0 +0.00(+5.26%)
Dec 17, 2012 0.0095 0.0095 0.0095 0.0095 158,067 +0.00(+11.76%)
Dec 14, 2012 0.0090 0.0090 0.0085 0.0085 78,500 +0.00(+6.25%)
Dec 13, 2012 0.0080 0.0080 0.0080 0.0080 16,800 +0.00(+0.00%)
Dec 12, 2012 0.0090 0.0090 0.0080 0.0080 164,000 +0.00(+0.00%)
Dec 11, 2012 0.0070 0.0100 0.0070 0.0080 227,200 -0.00(-25.23%)
Dec 10, 2012 0.0070 0.0107 0.0070 0.0107 2,000 +0.00(+0.00%)
Dec 07, 2012 0.0070 0.0107 0.0070 0.0107 201,800 +0.00(+52.86%)
Dec 06, 2012 0.0080 0.0080 0.0070 0.0070 284,000 -0.00(-12.50%)
Dec 05, 2012 0.0080 0.0080 0.0080 0.0080 3,000 -0.00(-24.53%)
Dec 04, 2012 0.0100 0.0106 0.0100 0.0106 150,000 +0.00(+6.00%)
Nov 30, 2012 0.0100 0.0100 0.0050 0.0100 53,000 +0.00(+0.00%)
Nov 29, 2012 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-4.76%)
Nov 28, 2012 0.0090 0.0105 0.0090 0.0105 229,800 -0.00(-15.32%)
Nov 16, 2012 0.0124 0.0124 0.0124 0 -0.00(-0.80%)
Nov 14, 2012 0.0125 0.0125 0.0125 0 +0.00(+25.00%)
Nov 12, 2012 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 09, 2012 0.0100 0.0120 0.0100 0.0100 255,000 +0.00(+0.00%)
Nov 08, 2012 0.0100 0.0100 0.0100 0.0100 15,000 +0.00(+0.00%)
Nov 07, 2012 0.0100 0.0100 0.0100 0.0100 9,600 +0.00(+0.00%)
Nov 06, 2012 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Nov 05, 2012 0.0110 0.0110 0.0020 0.0100 41,440 +0.00(+0.00%)
Nov 02, 2012 0.0148 0.0148 0.0100 0.0100 36,500 +0.00(+0.00%)
Nov 01, 2012 0.0150 0.0150 0.0100 0.0100 19,980 +0.01(+4900.00%)
Oct 31, 2012 0.0012 0.0012 0.0002 0.0002 18,000 -0.01(-98.00%)
Oct 26, 2012 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Oct 23, 2012 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Oct 19, 2012 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Oct 18, 2012 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-16.67%)
Oct 12, 2012 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Oct 10, 2012 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 06, 2012 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 05, 2012 0.0150 0.0150 0.0140 0.0150 29,500 +0.00(+50.00%)
Oct 04, 2012 0.0100 0.0100 0.0100 0.0100 55,000 -0.00(-31.03%)
Oct 02, 2012 0.0145 0.0145 0.0145 0 +0.00(+13.28%)
Oct 01, 2012 0.0128 0.0128 0.0128 0.0128 32,000 +0.00(+0.00%)
Sep 28, 2012 0.0135 0.0135 0.0120 0.0128 71,372 -0.00(-8.57%)
Sep 26, 2012 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Sep 24, 2012 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Sep 17, 2012 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Sep 07, 2012 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Sep 06, 2012 0.0200 0.0200 0.0200 0.0200 4,000 -0.00(-16.67%)
Sep 05, 2012 0.0170 0.0240 0.0167 0.0240 471,100 +0.00(+14.29%)
Sep 04, 2012 0.0160 0.0210 0.0160 0.0210 5,500 -0.00(-8.70%)
Aug 30, 2012 0.0230 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Aug 29, 2012 0.0200 0.0200 0.0200 0.0200 5,000 -0.00(-13.04%)
Aug 27, 2012 0.0230 0.0230 0.0230 0.0230 5,000 +0.00(+15.00%)
Aug 24, 2012 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Aug 23, 2012 0.0130 0.0200 0.0130 0.0200 620,000 +0.00(+5.26%)
Aug 22, 2012 0.0160 0.0190 0.0160 0.0190 109,500 +0.00(+18.75%)
Aug 21, 2012 0.0150 0.0170 0.0150 0.0160 754,900 +0.00(+14.29%)
Aug 20, 2012 0.0140 0.0140 0.0140 0.0140 20,000 +0.00(+7.69%)
Aug 17, 2012 0.0130 0.0130 0.0130 0.0130 5,000 -0.00(-13.33%)
Aug 16, 2012 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Aug 15, 2012 0.0150 0.0150 0.0150 0.0150 4,134 +0.00(+0.00%)
Aug 09, 2012 0.0150 0.0150 0.0150 0 +0.00(+36.36%)
Aug 06, 2012 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Aug 03, 2012 0.0120 0.0120 0.0120 0.0120 5,000 +0.00(+9.09%)
Aug 01, 2012 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jul 30, 2012 0.0110 0.0110 0.0110 0 -0.00(-21.43%)
Jul 27, 2012 0.0120 0.0140 0.0120 0.0140 15,000 -0.00(-3.45%)
Jul 19, 2012 0.0145 0.0145 0.0145 0 +0.00(+3.57%)
Jul 17, 2012 0.0140 0.0140 0.0140 0 -0.00(-12.50%)
Jul 14, 2012 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jul 13, 2012 0.0140 0.0160 0.0140 0.0160 16,500 +0.00(+6.67%)
Jul 12, 2012 0.0185 0.0185 0.0150 0.0150 80,000 +0.00(+7.14%)
Jul 11, 2012 0.0140 0.0140 0.0140 0.0140 250,000 +0.00(+27.27%)
Jul 10, 2012 0.0140 0.0140 0.0110 0.0110 110,133 -0.00(-21.43%)
Jul 06, 2012 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jul 05, 2012 0.0140 0.0140 0.0140 0.0140 7,000 -0.00(-16.67%)
Jul 02, 2012 0.0168 0.0168 0.0168 0.0168 0 -0.00(-16.00%)
Jun 29, 2012 0.0180 0.0200 0.0160 0.0200 61,000 +0.00(+11.11%)
Jun 28, 2012 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+0.00%)
Jun 27, 2012 0.0150 0.0180 0.0150 0.0180 36,000 +0.00(+20.00%)
Jun 26, 2012 0.0180 0.0180 0.0140 0.0150 246,517 -0.01(-25.00%)
Jun 25, 2012 0.0200 0.0200 0.0200 0.0200 11,500 +0.00(+0.00%)
Jun 22, 2012 0.0150 0.0240 0.0150 0.0200 60,000 +0.01(+33.33%)
Jun 20, 2012 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 18, 2012 0.0150 0.0150 0.0150 0 +0.00(+20.00%)
Jun 15, 2012 0.0130 0.0130 0.0125 0.0125 160,000 +0.00(+4.17%)
Jun 14, 2012 0.0170 0.0170 0.0101 0.0120 231,600 -0.01(-29.41%)
Jun 13, 2012 0.0150 0.0170 0.0150 0.0170 11,000 +0.00(+0.00%)
Jun 12, 2012 0.0170 0.0170 0.0150 0.0170 158,500 -0.00(-15.00%)
Jun 11, 2012 0.0170 0.0200 0.0165 0.0200 166,200 +0.00(+11.11%)
Jun 08, 2012 0.0151 0.0180 0.0151 0.0180 302,888 -0.00(-9.55%)
Jun 06, 2012 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Jun 05, 2012 0.0160 0.0200 0.0150 0.0200 558,000 -0.01(-20.00%)
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.