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 (%)
Oct 30, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 27, 2017 0.0750 0.0800 0.0750 0.0800 39,508 +0.00(+0.00%)
Oct 26, 2017 0.0700 0.0800 0.0700 0.0800 80,000 +0.01(+14.29%)
Oct 25, 2017 0.0700 0.0700 0.0700 0.0700 7,500 +0.00(+0.00%)
Oct 24, 2017 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Oct 23, 2017 0.0700 0.0700 0.0700 0.0700 35,000 -0.02(-22.22%)
Oct 19, 2017 0.0900 0.0900 0.0900 900 +0.01(+12.50%)
Oct 18, 2017 0.0900 0.0900 0.0800 0.0800 18,900 -0.01(-11.11%)
Oct 17, 2017 0.0850 0.0900 0.0750 0.0900 43,988 +0.00(+0.00%)
Oct 16, 2017 0.0950 0.0950 0.0900 0.0900 15,855 -0.01(-5.26%)
Oct 13, 2017 0.0850 0.0950 0.0850 0.0950 15,500 +0.01(+11.76%)
Oct 12, 2017 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Oct 11, 2017 0.0800 0.0850 0.0800 0.0850 7,500 -0.00(-5.56%)
Oct 10, 2017 0.0800 0.0900 0.0800 0.0900 10,000 +0.01(+20.00%)
Oct 06, 2017 0.0850 0.0850 0.0750 0.0750 23,000 +0.00(+7.14%)
Oct 03, 2017 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Oct 02, 2017 0.0850 0.0900 0.0850 0.0900 4,000 +0.00(+5.88%)
Sep 29, 2017 0.0900 0.0950 0.0850 0.0850 45,050 +0.01(+21.43%)
Sep 28, 2017 0.0850 0.0850 0.0600 0.0700 240,313 -0.01(-12.50%)
Sep 27, 2017 0.0800 0.0800 0.0800 0.0800 32,530 +0.00(+0.00%)
Sep 26, 2017 0.0750 0.0800 0.0750 0.0800 255,600 +0.01(+14.29%)
Sep 25, 2017 0.0700 0.0800 0.0700 0.0700 103,000 +0.01(+7.69%)
Sep 22, 2017 0.0650 0.0650 0.0650 0.0650 44,700 -0.01(-7.14%)
Sep 21, 2017 0.0750 0.0750 0.0700 0.0700 83,200 -0.00(-6.67%)
Sep 20, 2017 0.0750 0.0750 0.0750 0.0750 53,000 -0.01(-6.25%)
Sep 19, 2017 0.0900 0.0900 0.0800 0.0800 14,800 +0.01(+23.08%)
Sep 18, 2017 0.0750 0.0800 0.0650 0.0650 135,300 -0.01(-13.33%)
Sep 15, 2017 0.0650 0.0750 0.0650 0.0750 91,000 +0.02(+36.36%)
Sep 14, 2017 0.0650 0.0650 0.0550 0.0550 71,200 -0.01(-15.38%)
Sep 13, 2017 0.0600 0.0800 0.0550 0.0650 410,500 +0.01(+18.18%)
Sep 12, 2017 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Sep 11, 2017 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+10.00%)
Sep 05, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 31, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2017 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Aug 29, 2017 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+10.00%)
Aug 24, 2017 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jul 17, 2017 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Jul 13, 2017 0.0450 0.0450 0.0450 0 -0.02(-30.77%)
Jul 11, 2017 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Jul 10, 2017 0.0450 0.0450 0.0450 0.0450 25,830 -0.01(-10.00%)
Jul 05, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 30, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 28, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 26, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 21, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2017 0.0800 0.0800 0.0500 0.0500 67,000 -0.01(-16.67%)
Jun 19, 2017 0.0600 0.0600 0.0550 0.0600 205,150 +0.00(+0.00%)
Jun 14, 2017 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jun 07, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 02, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 01, 2017 0.0600 0.0800 0.0600 0.0800 17,000 +0.01(+6.67%)
May 26, 2017 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
May 25, 2017 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
May 23, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 18, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 17, 2017 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
May 11, 2017 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
May 03, 2017 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
May 01, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 28, 2017 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Apr 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 20, 2017 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Apr 19, 2017 0.0500 0.0550 0.0500 0.0550 215,250 +0.01(+22.22%)
Apr 10, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 31, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 30, 2017 0.0400 0.0400 0.0400 0.0400 60,200 +0.00(+0.00%)
Mar 27, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 24, 2017 0.0500 0.0500 0.0450 0.0450 35,000 +0.00(+0.00%)
Mar 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 20, 2017 0.0450 0.0450 0.0450 0.0450 51,000 +0.00(+0.00%)
Mar 16, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 15, 2017 0.0450 0.0450 0.0450 0.0450 24,300 +0.00(+0.00%)
Mar 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 10, 2017 0.0400 0.0400 0.0400 0.0400 23,050 +0.00(+0.00%)
Mar 07, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 06, 2017 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Feb 28, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Feb 27, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Feb 24, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Feb 23, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Feb 16, 2017 0.0400 0.0400 0.0400 500 -0.00(-11.11%)
Feb 14, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Feb 10, 2017 0.0450 0.0450 0.0450 0.0450 16,100 +0.00(+0.00%)
Feb 07, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 06, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Feb 03, 2017 0.0500 0.0500 0.0500 0.0500 28,000 +0.01(+25.00%)
Jan 30, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 26, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 25, 2017 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Jan 19, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 18, 2017 0.0450 0.0450 0.0450 0.0450 20,300 +0.00(+0.00%)
Jan 17, 2017 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Jan 16, 2017 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-10.00%)
Jan 12, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 10, 2017 0.0450 0.0450 0.0450 250 -0.01(-10.00%)
Jan 09, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Jan 03, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 29, 2016 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Dec 23, 2016 0.0600 0.0600 0.0600 650 +0.01(+20.00%)
Dec 22, 2016 0.0500 0.0500 0.0500 0.0500 28,000 -0.00(-9.09%)
Dec 20, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 19, 2016 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Dec 16, 2016 0.0500 0.0500 0.0400 0.0500 25,000 +0.00(+0.00%)
Dec 15, 2016 0.0550 0.0550 0.0500 0.0500 11,000 -0.00(-9.09%)
Dec 14, 2016 0.0500 0.0550 0.0500 0.0550 20,000 +0.00(+10.00%)
Dec 12, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 09, 2016 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Dec 08, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Dec 07, 2016 0.0600 0.0600 0.0500 0.0500 8,000 +0.00(+0.00%)
Dec 06, 2016 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Dec 02, 2016 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Dec 01, 2016 0.0600 0.0600 0.0450 0.0450 107,750 -0.01(-18.18%)
Nov 29, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 28, 2016 0.0550 0.0550 0.0550 0.0550 11,500 +0.01(+22.22%)
Nov 25, 2016 0.0550 0.0550 0.0450 0.0450 30,030 -0.01(-25.00%)
Nov 24, 2016 0.0500 0.0600 0.0400 0.0600 42,000 +0.01(+20.00%)
Nov 23, 2016 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Nov 22, 2016 0.0500 0.0600 0.0500 0.0500 128,000 +0.02(+66.67%)
Nov 18, 2016 0.0300 0.0300 0.0300 82 -0.02(-40.00%)
Nov 11, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
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.