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 04, 2021 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
May 03, 2021 0.4400 0.4400 0.3950 0.4050 31,965 +0.01(+2.53%)
Apr 30, 2021 0.3900 0.3950 0.3900 0.3950 28,965 +0.02(+5.33%)
Apr 29, 2021 0.3750 0.3750 0.3750 0.3750 500 -0.03(-6.25%)
Apr 26, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 23, 2021 0.4000 0.4000 0.4000 66 +0.00(+0.00%)
Apr 20, 2021 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Apr 19, 2021 0.4200 0.4200 0.4200 0.4200 3,000 +0.02(+5.00%)
Apr 16, 2021 0.3850 0.4000 0.3850 0.4000 20,100 +0.02(+3.90%)
Apr 15, 2021 0.3850 0.3850 0.3850 0.3850 15,133 +0.00(+0.00%)
Apr 14, 2021 0.3850 0.3850 0.3850 0.3850 30,000 +0.02(+4.05%)
Apr 13, 2021 0.3950 0.3950 0.3700 0.3700 51,400 -0.01(-2.63%)
Apr 12, 2021 0.3700 0.3800 0.3700 0.3800 11,100 +0.05(+15.15%)
Apr 09, 2021 0.3300 0.3300 0.3300 0.3300 2,731 -0.03(-8.33%)
Apr 06, 2021 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Apr 05, 2021 0.3500 0.3500 0.3500 0.3500 13,500 -0.01(-1.41%)
Apr 01, 2021 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 31, 2021 0.3200 0.3500 0.3100 0.3500 26,197 +0.02(+7.69%)
Mar 30, 2021 0.3250 0.3250 0.3250 0.3250 5,249 +0.02(+4.84%)
Mar 29, 2021 0.3000 0.3100 0.3000 0.3100 6,000 +0.00(+0.00%)
Mar 26, 2021 0.2950 0.3100 0.2950 0.3100 23,345 +0.03(+10.71%)
Mar 24, 2021 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Mar 19, 2021 0.2650 0.2650 0.2650 0 -0.03(-10.17%)
Mar 18, 2021 0.2900 0.2950 0.2900 0.2950 10,943 +0.03(+11.32%)
Mar 12, 2021 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 11, 2021 0.2700 0.3050 0.2550 0.2650 13,667 -0.01(-1.85%)
Mar 08, 2021 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Mar 05, 2021 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-3.23%)
Mar 04, 2021 0.2500 0.3100 0.2500 0.3100 27,500 +0.06(+24.00%)
Mar 03, 2021 0.2700 0.2700 0.2500 0.2500 95,500 -0.03(-9.09%)
Mar 02, 2021 0.3050 0.3050 0.2650 0.2750 47,500 -0.07(-21.43%)
Feb 26, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 25, 2021 0.3700 0.3750 0.3500 0.3500 49,000 +0.00(+0.00%)
Feb 24, 2021 0.3400 0.3500 0.3400 0.3500 16,766 +0.01(+2.94%)
Feb 23, 2021 0.4500 0.4500 0.3200 0.3400 208,220 -0.16(-32.00%)
Feb 22, 2021 0.3100 0.5000 0.3100 0.5000 96,648 +0.20(+66.67%)
Feb 19, 2021 0.2700 0.3000 0.2700 0.3000 35,700 +0.04(+15.38%)
Feb 18, 2021 0.2200 0.2600 0.2200 0.2600 97,833 +0.06(+30.00%)
Feb 17, 2021 0.2000 0.2000 0.2000 0.2000 20,066 +0.02(+8.11%)
Feb 12, 2021 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Feb 10, 2021 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Feb 09, 2021 0.1800 0.1800 0.1800 333 +0.00(+0.00%)
Feb 08, 2021 0.1800 0.1800 0.1800 233 +0.00(+0.00%)
Feb 05, 2021 0.1800 0.1800 0.1800 338 +0.00(+0.00%)
Feb 04, 2021 0.1700 0.1800 0.1700 0.1800 3,421 -0.02(-10.00%)
Feb 03, 2021 0.1900 0.2000 0.1800 0.2000 46,500 +0.04(+21.21%)
Feb 02, 2021 0.1650 0.1650 0.1650 0.1650 2,618 +0.01(+3.13%)
Feb 01, 2021 0.1600 0.1600 0.1600 474 +0.00(+0.00%)
Jan 28, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 27, 2021 0.1600 0.1600 0.1600 0.1600 500 -0.03(-15.79%)
Jan 25, 2021 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Jan 19, 2021 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jan 15, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 13, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2021 0.1500 0.1500 0.1500 0.1500 3,042 +0.00(+0.00%)
Jan 11, 2021 0.1500 0.1500 0.1500 266 +0.00(+0.00%)
Jan 05, 2021 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Jan 04, 2021 0.1750 0.1750 0.1750 0.1750 1,334 +0.02(+16.67%)
Dec 31, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 30, 2020 0.1500 0.1500 0.1500 0.1500 6,666 +0.00(+0.00%)
Dec 29, 2020 0.1500 0.1500 0.1500 450 +0.00(+0.00%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Dec 21, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 18, 2020 0.1500 0.1700 0.1500 0.1700 7,798 +0.02(+13.33%)
Dec 17, 2020 0.1500 0.1500 0.1500 0.1500 513 +0.00(+0.00%)
Dec 16, 2020 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Dec 08, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 07, 2020 0.1700 0.1700 0.1600 0.1600 30,200 -0.01(-3.03%)
Dec 04, 2020 0.1750 0.1750 0.1650 0.1650 15,147 -0.07(-28.26%)
Dec 03, 2020 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Dec 02, 2020 0.1700 0.2300 0.1700 0.2300 5,675 +0.06(+35.29%)
Nov 27, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Nov 24, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 23, 2020 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Nov 20, 2020 0.1600 0.1600 0.1600 466 +0.00(+0.00%)
Nov 19, 2020 0.1600 0.1600 0.1600 0.1600 10,354 -0.01(-3.03%)
Nov 17, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Nov 16, 2020 0.1600 0.1600 0.1600 0.1600 45,766 -0.01(-3.03%)
Nov 12, 2020 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Nov 09, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Nov 04, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 03, 2020 0.1750 0.1750 0.1750 0.1750 8,500 +0.00(+2.94%)
Nov 02, 2020 0.1700 0.1700 0.1700 0.1700 20,003 +0.00(+0.00%)
Oct 30, 2020 0.1700 0.1700 0.1700 0.1700 20,000 -0.00(-2.86%)
Oct 28, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 27, 2020 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+2.94%)
Oct 23, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 22, 2020 0.1500 0.1700 0.1400 0.1700 107,672 +0.02(+13.33%)
Oct 20, 2020 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Oct 19, 2020 0.1600 0.1650 0.1500 0.1650 30,000 -0.03(-15.38%)
Oct 16, 2020 0.1950 0.1950 0.1950 133 +0.00(+0.00%)
Oct 05, 2020 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Oct 02, 2020 0.1700 0.1700 0.1700 1 +0.00(+0.00%)
Sep 25, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 24, 2020 0.1800 0.1800 0.1700 0.1700 15,000 -0.02(-12.82%)
Sep 22, 2020 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 21, 2020 0.1850 0.1850 0.1800 0.1800 10,000 -0.02(-10.00%)
Sep 18, 2020 0.2000 0.2000 0.2000 133 +0.00(+0.00%)
Sep 17, 2020 0.2000 0.2000 0.2000 0.2000 15,113 +0.02(+8.11%)
Sep 16, 2020 0.1950 0.1950 0.1850 0.1850 10,499 -0.01(-5.13%)
Sep 15, 2020 0.2450 0.2450 0.1950 0.1950 9,033 -0.05(-22.00%)
Sep 14, 2020 0.2250 0.2500 0.2250 0.2500 4,186 +0.07(+35.14%)
Sep 04, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 03, 2020 0.1950 0.1950 0.1850 0.1850 2,000 +0.00(+0.00%)
Sep 02, 2020 0.1850 0.1850 0.1850 232 +0.00(+0.00%)
Sep 01, 2020 0.1850 0.1850 0.1850 0.1850 5,500 -0.01(-2.63%)
Aug 25, 2020 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Aug 24, 2020 0.2200 0.2200 0.2200 0.2200 1,102 -0.01(-4.35%)
Aug 21, 2020 0.2800 0.2800 0.2300 0.2300 29,500 -0.01(-4.17%)
Aug 20, 2020 0.2000 0.2400 0.2000 0.2400 100,307 +0.04(+20.00%)
Aug 19, 2020 0.1550 0.2000 0.1550 0.2000 44,850 +0.04(+21.21%)
Aug 12, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 10, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 07, 2020 0.1700 0.1700 0.1650 0.1650 23,166 -0.01(-5.71%)
Aug 05, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 30, 2020 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jul 29, 2020 0.1550 0.1600 0.1550 0.1600 26,052 +0.01(+3.23%)
Jul 28, 2020 0.1550 0.1550 0.1550 0.1550 7,000 -0.02(-13.89%)
Jul 27, 2020 0.1800 0.1800 0.1800 0.1800 1,531 -0.01(-2.70%)
Jul 24, 2020 0.1850 0.1850 0.1850 0.1850 500 +0.04(+23.33%)
Jul 23, 2020 0.1700 0.1700 0.1500 0.1500 15,511 +0.00(+0.00%)
Jul 21, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 16, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 13, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 08, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 07, 2020 0.1400 0.1500 0.1400 0.1500 6,158 +0.00(+0.00%)
Jul 03, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 02, 2020 0.1400 0.1400 0.1400 0.1400 600 -0.03(-17.65%)
Jun 30, 2020 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Jun 25, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 22, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 19, 2020 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jun 12, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 10, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 09, 2020 0.1400 0.1400 0.1400 166 +0.00(+0.00%)
Jun 08, 2020 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Jun 03, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
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.