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

Rackla Metals Inc (TSV: RAK )

0.1800 -0.0100 (-5.26%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 17, 2024 0.1950 0.2150 0.1700 0.1800 107,000 -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%)
Dec 01, 2023 0.1400 0 +0.03(+27.27%)
Nov 29, 2023 0.1100 0 -0.01(-8.33%)
Nov 28, 2023 0.1150 0.1200 0.1150 0.1200 63,116 +0.00(+0.00%)
Nov 24, 2023 0.1200 0 +0.01(+9.09%)
Nov 22, 2023 0.1100 0 +0.00(+0.00%)
Nov 21, 2023 0.1150 0.1150 0.1100 0.1100 42,841 -0.01(-4.35%)
Nov 20, 2023 0.1150 0.1150 0.1150 0.1150 6,000 +0.00(+0.00%)
Nov 17, 2023 0.1100 0.1150 0.1100 0.1150 9,000 +0.01(+4.55%)
Nov 16, 2023 0.1200 0.1200 0.1100 0.1100 107,000 -0.01(-12.00%)
Nov 15, 2023 0.1250 0.1250 0.1250 0.1250 18,050 +0.01(+4.17%)
Nov 14, 2023 0.1150 0.1200 0.1150 0.1200 61,300 +0.00(+0.00%)
Nov 13, 2023 0.1200 0.1200 0.1200 0.1200 1,382 +0.00(+0.00%)
Nov 10, 2023 0.1150 0.1200 0.1150 0.1200 35,579 +0.00(+4.35%)
Nov 09, 2023 0.1050 0.1150 0.1050 0.1150 32,306 +0.01(+9.52%)
Nov 08, 2023 0.1100 0.1150 0.1050 0.1050 42,000 -0.01(-12.50%)
Nov 07, 2023 0.1250 0.1250 0.1200 0.1200 40,591 -0.01(-4.00%)
Nov 03, 2023 0.1250 66 +0.01(+13.64%)
Nov 02, 2023 0.1050 0.1150 0.1050 0.1100 82,600 +0.01(+10.00%)
Nov 01, 2023 0.1200 0.1200 0.0950 0.1000 352,600 -0.02(-16.67%)
Oct 31, 2023 0.1700 0.1700 0.1150 0.1200 900,600 -0.08(-40.00%)
Oct 27, 2023 0.2000 0 +0.03(+14.29%)
Oct 26, 2023 0.1750 0.1750 0.1750 0.1750 144,000 -0.01(-2.78%)
Oct 25, 2023 0.1900 0.1900 0.1800 0.1800 148,500 +0.00(+0.00%)
Oct 24, 2023 0.1900 0.2000 0.1800 0.1800 500,000 -0.01(-5.26%)
Oct 23, 2023 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Oct 20, 2023 0.1950 0.1950 0.1900 0.1900 11,373 +0.00(+0.00%)
Oct 19, 2023 0.2050 0.2050 0.1900 0.1900 153,000 -0.01(-7.32%)
Oct 18, 2023 0.2100 0.2100 0.2050 0.2050 28,000 -0.01(-2.38%)
Oct 13, 2023 0.2100 0 -0.01(-2.33%)
Oct 12, 2023 0.2200 0.2200 0.2150 0.2150 45,000 -0.02(-6.52%)
Oct 11, 2023 0.2600 0.2600 0.2300 0.2300 43,000 -0.04(-13.21%)
Oct 10, 2023 0.2650 0.2650 0.2650 0.2650 5,000 +0.00(+0.00%)
Oct 06, 2023 0.2650 0 +0.00(+0.00%)
Oct 05, 2023 0.2500 0.2650 0.2500 0.2650 60,500 +0.00(+0.00%)
Oct 04, 2023 0.2300 0.2650 0.2200 0.2650 222,000 +0.03(+10.42%)
Oct 03, 2023 0.2450 0.2450 0.2400 0.2400 176,178 +0.02(+9.09%)
Oct 02, 2023 0.2400 0.2400 0.2200 0.2200 60,000 -0.05(-16.98%)
Sep 29, 2023 0.2650 0.2650 0.2600 0.2650 61,500 +0.00(+0.00%)
Sep 28, 2023 0.2400 0.2650 0.2400 0.2650 97,200 +0.04(+17.78%)
Sep 27, 2023 0.2050 0.2350 0.2000 0.2250 111,254 +0.02(+7.14%)
Sep 26, 2023 0.2350 0.2400 0.2000 0.2100 96,000 -0.02(-10.64%)
Sep 25, 2023 0.2300 0.2350 0.2350 0.2350 32,500 +0.01(+6.82%)
Sep 20, 2023 0.2200 0 +0.01(+4.76%)
Sep 19, 2023 0.2150 0.2150 0.1900 0.2100 34,403 +0.02(+10.53%)
Sep 18, 2023 0.1950 0.1950 0.1750 0.1900 90,020 -0.01(-2.56%)
Sep 15, 2023 0.2100 0.2100 0.1950 0.1950 49,644 -0.01(-7.14%)
Sep 14, 2023 0.2150 0.2150 0.2000 0.2100 73,500 -0.01(-2.33%)
Sep 13, 2023 0.2200 0.2400 0.2150 0.2150 16,959 -0.01(-4.44%)
Sep 12, 2023 0.2250 0.2400 0.2250 0.2250 28,100 -0.01(-6.25%)
Sep 08, 2023 0.2400 242 -0.01(-2.04%)
Sep 07, 2023 0.2400 0.2450 0.2400 0.2450 13,000 +0.01(+2.08%)
Sep 06, 2023 0.2350 0.2400 0.2350 0.2400 67,751 +0.00(+0.00%)
Sep 05, 2023 0.2350 0.2400 0.2150 0.2400 216,567 +0.02(+11.63%)
Sep 01, 2023 0.2150 0 -0.02(-10.42%)
Aug 31, 2023 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Aug 30, 2023 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Aug 28, 2023 0.2400 0 +0.01(+2.13%)
Aug 25, 2023 0.2550 0.2650 0.2350 0.2350 76,000 -0.02(-6.00%)
Aug 24, 2023 0.2550 0.2550 0.2500 0.2500 42,500 -0.02(-5.66%)
Aug 23, 2023 0.2650 0.2650 0.2650 0.2650 3,148 +0.00(+0.00%)
Aug 22, 2023 0.2700 0.2700 0.2650 0.2650 44,010 -0.02(-5.36%)
Aug 21, 2023 0.2800 0.2800 0.2650 0.2800 34,000 +0.01(+1.82%)
Aug 18, 2023 0.2750 0.2750 0.2700 0.2750 41,213 +0.02(+5.77%)
Aug 17, 2023 0.2800 0.2800 0.2600 0.2600 29,000 -0.02(-7.14%)
Aug 16, 2023 0.2800 0.2800 0.2800 0.2800 4,533 +0.00(+0.00%)
Aug 15, 2023 0.2750 0.2800 0.2600 0.2800 91,395 -0.00(-1.75%)
Aug 14, 2023 0.2800 0.2850 0.2800 0.2850 53,000 +0.00(+0.00%)
Aug 11, 2023 0.2600 0.2850 0.2600 0.2850 107,333 +0.01(+5.56%)
Aug 10, 2023 0.2700 0.2700 0.2600 0.2700 18,500 +0.03(+10.20%)
Aug 09, 2023 0.2500 0.2750 0.2450 0.2450 88,515 -0.01(-2.00%)
Aug 08, 2023 0.2850 0.2850 0.2500 0.2500 110,137 -0.04(-15.25%)
Aug 04, 2023 0.2950 0 +0.02(+9.26%)
Aug 03, 2023 0.2500 0.2850 0.2500 0.2700 34,500 +0.02(+8.00%)
Aug 02, 2023 0.2650 0.2650 0.2500 0.2500 95,000 -0.02(-7.41%)
Aug 01, 2023 0.2600 0.2700 0.2600 0.2700 10,500 +0.00(+0.00%)
Jul 31, 2023 0.2650 0.2700 0.2650 0.2700 20,000 -0.02(-6.90%)
Jul 28, 2023 0.2850 0.2900 0.2700 0.2900 32,872 +0.01(+1.75%)
Jul 27, 2023 0.2700 0.2850 0.2550 0.2850 27,000 +0.02(+9.62%)
Jul 26, 2023 0.2800 0.2800 0.2600 0.2600 65,204 -0.02(-5.45%)
Jul 25, 2023 0.2850 0.2950 0.2750 0.2750 51,224 -0.01(-3.51%)
Jul 24, 2023 0.2950 0.2950 0.2850 0.2850 10,000 -0.02(-5.00%)
Jul 21, 2023 0.3000 0.3100 0.3000 0.3000 22,650 -0.01(-1.64%)
Jul 20, 2023 0.3000 0.3050 0.2700 0.3050 86,259 +0.01(+1.67%)
Jul 19, 2023 0.2850 0.3000 0.2850 0.3000 89,800 +0.02(+9.09%)
Jul 18, 2023 0.3050 0.3050 0.2750 0.2750 197,717 -0.02(-8.33%)
Jul 17, 2023 0.3150 0.3200 0.3000 0.3000 139,533 -0.02(-4.76%)
Jul 14, 2023 0.3300 0.3400 0.3100 0.3150 293,482 -0.01(-3.08%)
Jul 13, 2023 0.3000 0.3300 0.3000 0.3250 69,314 +0.03(+10.17%)
Jul 12, 2023 0.2900 0.2950 0.2800 0.2950 150,900 +0.01(+1.72%)
Jul 11, 2023 0.2800 0.2950 0.2700 0.2900 81,000 +0.01(+3.57%)
Jul 10, 2023 0.2750 0.2900 0.2650 0.2800 194,033 +0.01(+1.82%)
Jul 07, 2023 0.2600 0.2800 0.2550 0.2750 75,000 +0.02(+5.77%)
Jul 06, 2023 0.2800 0.2800 0.2600 0.2600 50,577 -0.02(-5.45%)
Jul 05, 2023 0.3000 0.3000 0.2750 0.2750 94,500 -0.02(-8.33%)
Jul 04, 2023 0.3200 0.3200 0.3000 0.3000 33,500 -0.02(-6.25%)
Jun 30, 2023 0.3200 0 +0.02(+6.67%)
Jun 28, 2023 0.3000 0 +0.02(+7.14%)
Jun 27, 2023 0.2800 0.2800 0.2800 0.2800 47,000 -0.03(-9.68%)
Jun 26, 2023 0.2700 0.3100 0.2600 0.3100 193,500 -0.03(-8.82%)
Jun 23, 2023 0.3400 0.3400 0.3400 0.3400 12,846 +0.02(+6.25%)
Jun 22, 2023 0.3450 0.3450 0.2900 0.3200 20,500 -0.04(-12.33%)
Jun 21, 2023 0.3450 0.3650 0.2850 0.3650 252,840 -0.01(-2.67%)
Jun 20, 2023 0.3200 0.3750 0.3200 0.3750 241,500 +0.02(+4.17%)
Jun 19, 2023 0.3950 0.3950 0.2400 0.3600 443,750 -0.02(-5.26%)
Jun 16, 2023 0.3450 0.3800 0.3300 0.3800 52,916 +0.05(+16.92%)
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.