Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rackla Metals Inc (TSV: RAK )

0.1650 +0.0100 (+6.45%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 31, 2024 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, 2024 0.1650 0.1650 0.1650 0.1650 7,252 +0.01(+6.45%)
May 30, 2024 0.1650 0.1650 0.1550 0.1550 109,000 -0.01(-6.06%)
May 29, 2024 0.1650 0.1650 0.1650 0.1650 17,500 +0.02(+10.00%)
May 28, 2024 0.1800 0.1800 0.1500 0.1500 85,757 -0.02(-11.76%)
May 27, 2024 0.1700 0.1700 0.1700 0.1700 17,500 +0.00(+0.00%)
May 24, 2024 0.1700 0.1700 0.1700 0.1700 8,500 +0.01(+6.25%)
May 23, 2024 0.1600 0.1600 0.1600 0.1600 19,500 -0.01(-3.03%)
May 22, 2024 0.1700 0.1700 0.1650 0.1650 4,000 +0.00(+0.00%)
May 21, 2024 0.2000 0.2000 0.1650 0.1650 82,125 -0.01(-8.33%)
May 17, 2024 0.1800 0 -0.01(-5.26%)
May 16, 2024 0.1750 0.1900 0.1750 0.1900 50,000 +0.02(+11.76%)
May 15, 2024 0.1500 0.1700 0.1500 0.1700 213,500 +0.02(+13.33%)
May 13, 2024 0.1500 0 -0.01(-3.23%)
May 10, 2024 0.1550 0.1600 0.1500 0.1550 626,000 +0.00(+0.00%)
May 09, 2024 0.1500 0.1550 0.1450 0.1550 369,500 +0.01(+6.90%)
May 08, 2024 0.1500 0.1500 0.1450 0.1450 11,700 -0.01(-6.45%)
May 07, 2024 0.1500 0.1550 0.1500 0.1550 112,500 +0.00(+0.00%)
May 06, 2024 0.1600 0.1600 0.1550 0.1550 60,000 +0.01(+3.33%)
May 03, 2024 0.1550 0.1550 0.1500 0.1500 101,657 +0.00(+0.00%)
May 02, 2024 0.1500 0.1500 0.1500 0.1500 100,000 +0.00(+0.00%)
May 01, 2024 0.1650 0.1650 0.1500 0.1500 120,950 -0.01(-6.25%)
Apr 30, 2024 0.1750 0.1750 0.1500 0.1600 196,976 -0.01(-5.88%)
Apr 29, 2024 0.1700 0.1700 0.1700 0.1700 10,165 -0.00(-2.86%)
Apr 26, 2024 0.1750 0.1800 0.1750 0.1750 51,000 +0.00(+0.00%)
Apr 25, 2024 0.1750 0.1800 0.1750 0.1750 139,000 +0.00(+2.94%)
Apr 24, 2024 0.1800 0.1800 0.1650 0.1700 230,000 -0.02(-10.53%)
Apr 23, 2024 0.1950 0.1950 0.1700 0.1900 277,500 -0.01(-5.00%)
Apr 22, 2024 0.1950 0.2000 0.1950 0.2000 32,762 +0.02(+11.11%)
Apr 19, 2024 0.1700 0.1800 0.1700 0.1800 73,500 +0.01(+5.88%)
Apr 18, 2024 0.1600 0.1700 0.1600 0.1700 76,430 +0.01(+6.25%)
Apr 17, 2024 0.1700 0.1700 0.1600 0.1600 47,000 +0.00(+0.00%)
Apr 16, 2024 0.2000 0.2000 0.1600 0.1600 89,600 -0.02(-11.11%)
Apr 15, 2024 0.1800 0.1800 0.1800 0.1800 2,648 +0.00(+0.00%)
Apr 12, 2024 0.2100 0.2100 0.1800 0.1800 61,120 +0.00(+0.00%)
Apr 11, 2024 0.1800 0.1800 0.1800 0.1800 19,804 +0.00(+0.00%)
Apr 10, 2024 0.2000 0.2000 0.1800 0.1800 26,761 -0.01(-5.26%)
Apr 09, 2024 0.2000 0.2000 0.1800 0.1900 165,600 -0.02(-11.63%)
Apr 08, 2024 0.2200 0.2250 0.1650 0.2150 113,774 -0.01(-2.27%)
Apr 05, 2024 0.2000 0.2200 0.2000 0.2200 39,000 +0.05(+33.33%)
Apr 04, 2024 0.1600 0.2000 0.1600 0.1650 99,300 +0.01(+6.45%)
Apr 03, 2024 0.1600 0.1600 0.1550 0.1550 25,500 +0.01(+10.71%)
Apr 02, 2024 0.1300 0.1400 0.1300 0.1400 320,500 +0.01(+7.69%)
Apr 01, 2024 0.1150 0.1300 0.1150 0.1300 85,000 +0.03(+23.81%)
Mar 28, 2024 0.1050 0 -0.01(-4.55%)
Mar 27, 2024 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Mar 26, 2024 0.1200 0.1200 0.1100 0.1100 56,000 -0.01(-4.35%)
Mar 25, 2024 0.1150 0.1150 0.1150 0.1150 120,000 -0.00(-4.17%)
Mar 22, 2024 0.1200 0.1200 0.1200 0.1200 10,015 +0.02(+20.00%)
Mar 21, 2024 0.1000 0.1050 0.1000 0.1000 315,000 +0.01(+5.26%)
Mar 20, 2024 0.1000 0.1000 0.1000 0.0950 200,500 -0.01(-5.00%)
Mar 19, 2024 0.1000 0.1000 0.1000 0.1000 15,500 +0.00(+0.00%)
Mar 15, 2024 0.1000 0 +0.00(+0.00%)
Mar 14, 2024 0.1000 0.1050 0.1000 0.1000 123,500 +0.01(+5.26%)
Mar 13, 2024 0.1000 0.1050 0.0950 0.0950 233,500 -0.01(-9.52%)
Mar 11, 2024 0.1050 0 -0.01(-4.55%)
Mar 07, 2024 0.1100 0 +0.00(+0.00%)
Mar 05, 2024 0.1100 0 +0.01(+15.79%)
Mar 04, 2024 0.0900 0.0950 0.0900 0.0950 124,717 +0.00(+0.00%)
Mar 01, 2024 0.1000 0.1000 0.0950 0.0950 21,000 +0.00(+0.00%)
Feb 29, 2024 0.1000 0.1000 0.0900 0.0950 15,593 -0.01(-9.52%)
Feb 28, 2024 0.1050 0.1050 0.1050 0.1050 23,797 +0.02(+31.25%)
Feb 27, 2024 0.0950 0.0950 0.0800 0.0800 96,000 -0.02(-20.00%)
Feb 22, 2024 0.1000 0 +0.01(+5.26%)
Feb 20, 2024 0.0950 0 +0.00(+0.00%)
Feb 16, 2024 0.0950 0 +0.01(+5.56%)
Feb 14, 2024 0.0900 0 -0.01(-10.00%)
Feb 09, 2024 0.0900 0.1000 500 +0.01(+5.26%)
Feb 08, 2024 0.0950 0.0950 0.0950 0.0950 10,373 -0.01(-5.00%)
Feb 07, 2024 0.1000 0.1000 0.0950 0.1000 21,500 +0.00(+0.00%)
Feb 06, 2024 0.0950 0.1000 0.0950 0.1000 109,000 +0.01(+5.26%)
Feb 05, 2024 0.1000 0.1000 0.0950 0.0950 53,333 -0.01(-5.00%)
Feb 02, 2024 0.1050 0.1050 0.1000 0.1000 4,366 +0.01(+11.11%)
Feb 01, 2024 0.0950 0.0950 0.0900 0.0900 64,000 +0.00(+0.00%)
Jan 31, 2024 0.0900 0.0950 0.0850 0.0900 1,231,550 -0.01(-10.00%)
Jan 29, 2024 0.1000 467 +0.00(+0.00%)
Jan 26, 2024 0.1000 0.1000 0.1000 0.1000 87,571 +0.00(+0.00%)
Jan 25, 2024 0.1000 0.1000 0.1000 0.1000 68,000 +0.00(+0.00%)
Jan 24, 2024 0.1100 0.1100 0.1000 0.1000 75,100 +0.00(+0.00%)
Jan 23, 2024 0.1250 0.1250 0.1000 0.1000 695,000 -0.02(-16.67%)
Jan 22, 2024 0.1100 0.1200 0.1100 0.1200 33,000 +0.01(+14.29%)
Jan 19, 2024 0.1050 0.1050 0.1050 0.1050 65,464 -0.01(-4.55%)
Jan 18, 2024 0.1150 0.1150 0.1100 0.1100 244,500 -0.01(-4.35%)
Jan 17, 2024 0.1200 0.1200 0.1150 0.1150 149,000 -0.01(-8.00%)
Jan 16, 2024 0.1250 0.1250 0.1250 0.1250 4,021 -0.01(-7.41%)
Jan 15, 2024 0.1350 0.1350 0.1350 0.1350 7,000 -0.01(-6.90%)
Jan 12, 2024 0.1500 0.1500 0.1450 0.1450 5,925 +0.00(+0.00%)
Jan 11, 2024 0.1450 0.1450 0.1450 0.1450 25,087 -0.01(-6.45%)
Jan 08, 2024 0.1550 0 +0.02(+14.81%)
Jan 05, 2024 0.1350 0.1350 0.1200 0.1350 49,000 -0.01(-10.00%)
Jan 03, 2024 0.1500 0 -0.01(-6.25%)
Jan 02, 2024 0.1850 0.1850 0.1600 0.1600 10,621 -0.02(-13.51%)
Dec 29, 2023 0.1850 0 +0.00(+0.00%)
Dec 28, 2023 0.1750 0.1850 0.1750 0.1850 18,000 +0.04(+23.33%)
Dec 22, 2023 0.1500 0 +0.00(+0.00%)
Dec 20, 2023 0.1500 0 +0.01(+11.11%)
Dec 19, 2023 0.1300 0.1350 0.1300 0.1350 34,518 -0.01(-10.00%)
Dec 18, 2023 0.1500 0.1600 0.1500 0.1500 320,466 +0.01(+7.14%)
Dec 15, 2023 0.1500 0.1500 0.1300 0.1400 13,945 -0.01(-6.67%)
Dec 14, 2023 0.1500 0.1500 0.1500 0.1500 47,486 -0.05(-23.08%)
Dec 11, 2023 0.1950 0 +0.02(+11.43%)
Dec 08, 2023 0.1750 0.1750 0.1750 0.1750 1,353 -0.01(-2.78%)
Dec 07, 2023 0.1800 0.1800 0.1300 0.1800 66,016 +0.02(+12.50%)
Dec 06, 2023 0.1200 0.1600 0.1200 0.1600 6,013 +0.02(+14.29%)
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.