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

Canadian Critical Minerals Inc (TSV: BHT )

0.0750 UNCHANGED
Last Price Updated: 3:50 PM EST, Jan 17, 2023 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 (%)
Jan 31, 2019 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Jan 30, 2019 0.0900 0.0900 0.0900 0.0900 24,400 +0.00(+0.00%)
Jan 25, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 23, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 22, 2019 0.0800 0.0950 0.0800 0.0950 4,000 +0.02(+35.71%)
Jan 21, 2019 0.0850 0.0850 0.0700 0.0700 25,500 -0.02(-22.22%)
Jan 14, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 07, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 04, 2019 0.0900 0.0950 0.0900 0.0950 6,000 +0.01(+18.75%)
Jan 03, 2019 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-15.79%)
Dec 31, 2018 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
Dec 28, 2018 0.0800 0.0800 0.0700 0.0700 5,000 -0.02(-22.22%)
Dec 27, 2018 0.0800 0.0900 0.0800 0.0900 16,800 +0.00(+0.00%)
Dec 20, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 18, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 17, 2018 0.0800 0.0900 0.0800 0.0900 20,000 +0.00(+0.00%)
Dec 14, 2018 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Dec 13, 2018 0.0850 0.0900 0.0650 0.0900 81,000 +0.00(+0.00%)
Dec 11, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 28, 2018 0.0900 0.1000 0.0850 0.1000 954,795 +0.00(+0.00%)
Nov 27, 2018 0.0900 0.1000 0.0900 0.1000 5,000 +0.01(+17.65%)
Nov 26, 2018 0.0850 0.0850 0.0850 0.0850 105,000 -0.01(-15.00%)
Nov 23, 2018 0.0850 0.1000 0.0850 0.1000 4,000 -0.00(-4.76%)
Nov 19, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 16, 2018 0.0900 0.1050 0.0900 0.1050 79,000 +0.00(+0.00%)
Nov 14, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 12, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 09, 2018 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+0.00%)
Nov 08, 2018 0.1000 0.1050 0.0850 0.1050 40,000 +0.00(+0.00%)
Nov 07, 2018 0.1100 0.1100 0.1050 0.1050 22,500 -0.01(-8.70%)
Nov 06, 2018 0.1050 0.1200 0.1050 0.1150 122,700 +0.01(+15.00%)
Oct 15, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 12, 2018 0.1000 0.1000 0.0750 0.1000 170,498 +0.00(+0.00%)
Oct 11, 2018 0.0900 0.1000 0.0900 0.1000 87,050 +0.01(+11.11%)
Oct 10, 2018 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Oct 09, 2018 0.0900 0.1000 0.0900 0.0900 116,800 +0.00(+0.00%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 04, 2018 0.0800 0.0850 0.0750 0.0850 100,200 +0.01(+6.25%)
Oct 02, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 01, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Sep 28, 2018 0.0750 0.0750 0.0750 0.0750 16,000 -0.01(-6.25%)
Sep 26, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 25, 2018 0.0700 0.0850 0.0700 0.0850 76,000 -0.00(-5.56%)
Sep 24, 2018 0.0850 0.0900 0.0600 0.0900 88,999 +0.00(+5.88%)
Sep 17, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 14, 2018 0.0800 0.0850 0.0800 0.0850 25,000 +0.00(+0.00%)
Sep 12, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Sep 10, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 06, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 05, 2018 0.0900 0.0950 0.0900 0.0950 11,000 +0.01(+5.56%)
Sep 04, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Aug 24, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 21, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 20, 2018 0.0800 0.0800 0.0800 0.0800 20,000 -0.02(-20.00%)
Aug 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 09, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 01, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jul 30, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jul 24, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 19, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 18, 2018 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Jul 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 11, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jul 10, 2018 0.0900 0.0900 0.0800 0.0900 19,840 +0.01(+12.50%)
Jul 05, 2018 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Jul 03, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 28, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 27, 2018 0.1000 0.1050 0.1000 0.1050 6,000 +0.00(+5.00%)
Jun 26, 2018 0.0950 0.1000 0.0950 0.1000 50,000 +0.00(+0.00%)
Jun 21, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jun 20, 2018 0.0950 0.1000 0.0850 0.0850 11,000 -0.01(-15.00%)
Jun 15, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 14, 2018 0.0900 0.0950 0.0900 0.0950 10,000 +0.01(+5.56%)
Jun 11, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 08, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Jun 07, 2018 0.0800 0.0800 0.0800 0.0800 15,700 -0.01(-11.11%)
Jun 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 04, 2018 0.0800 0.0900 0.0800 0.0900 151,600 +0.00(+0.00%)
May 28, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 24, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 23, 2018 0.0800 0.0900 0.0800 0.0800 21,500 -0.01(-11.11%)
May 22, 2018 0.0800 0.0900 0.0800 0.0900 6,700 +0.00(+0.00%)
May 18, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 15, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 11, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 10, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
May 08, 2018 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
May 07, 2018 0.0800 0.0900 0.0750 0.0750 56,000 +0.00(+0.00%)
May 04, 2018 0.0850 0.0900 0.0750 0.0750 13,000 -0.01(-6.25%)
May 03, 2018 0.0800 0.0800 0.0800 0.0800 23,000 -0.01(-15.79%)
May 02, 2018 0.0950 0.0950 0.0950 0.0950 16,500 +0.01(+5.56%)
May 01, 2018 0.0900 0.0900 0.0900 0.0900 4,100 +0.01(+12.50%)
Apr 27, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 25, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 24, 2018 0.0800 0.0800 0.0800 0.0800 13,500 +0.00(+0.00%)
Apr 23, 2018 0.0800 0.0800 0.0800 0.0800 6,100 +0.00(+0.00%)
Apr 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 13, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Apr 11, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 10, 2018 0.0800 0.0900 0.0800 0.0800 79,500 -0.01(-15.79%)
Apr 06, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 05, 2018 0.0850 0.1000 0.0850 0.1000 9,200 +0.01(+5.26%)
Apr 03, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Apr 02, 2018 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-15.79%)
Mar 28, 2018 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 27, 2018 0.0800 0.0850 0.0800 0.0850 27,000 -0.01(-10.53%)
Mar 21, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Mar 20, 2018 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Mar 15, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 13, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 09, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 08, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
Mar 07, 2018 0.0850 0.0850 0.0850 0.0850 40,000 -0.01(-10.53%)
Mar 06, 2018 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Mar 05, 2018 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+5.56%)
Mar 02, 2018 0.0850 0.0900 0.0850 0.0900 11,000 +0.00(+5.88%)
Mar 01, 2018 0.0850 0.0950 0.0700 0.0850 22,000 +0.01(+21.43%)
Feb 28, 2018 0.0800 0.0800 0.0700 0.0700 25,000 -0.03(-30.00%)
Feb 26, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Feb 23, 2018 0.0900 0.0900 0.0850 0.0850 7,500 -0.01(-10.53%)
Feb 16, 2018 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Feb 15, 2018 0.1000 0.1000 0.0850 0.0850 5,700 -0.01(-15.00%)
Feb 14, 2018 0.0950 0.1000 0.0850 0.1000 42,900 +0.01(+17.65%)
Feb 13, 2018 0.0900 0.0900 0.0850 0.0850 35,000 -0.02(-19.05%)
Feb 06, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
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.