Singapore markets closed

MineralRite Corporation (RITE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0008+0.0001 (+14.29%)
At close: 03:56PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.00070.00080.00060.00080.000818,417,210
23 Mar 20230.00070.00070.00060.00070.00074,155,049
22 Mar 20230.00060.00070.00050.00070.000717,492,939
21 Mar 20230.00060.00070.00050.00060.000622,870,308
20 Mar 20230.00070.00070.00060.00060.000632,539,491
17 Mar 20230.00080.00080.00060.00070.000722,669,100
16 Mar 20230.00080.00080.00070.00080.000816,363,150
15 Mar 20230.00090.00090.00060.00080.000844,382,512
14 Mar 20230.00090.00090.00070.00090.000912,376,107
13 Mar 20230.00080.00080.00070.00080.000817,866,448
10 Mar 20230.00080.00080.00070.00080.00087,670,699
09 Mar 20230.00090.00090.00070.00080.000826,111,826
08 Mar 20230.00070.00080.00060.00080.000831,909,528
07 Mar 20230.00070.00070.00060.00060.000613,895,628
06 Mar 20230.00080.00080.00060.00070.000715,806,400
03 Mar 20230.00080.00080.00070.00080.000815,398,345
02 Mar 20230.00070.00080.00060.00080.000829,969,273
01 Mar 20230.00070.00070.00060.00070.000713,486,407
28 Feb 20230.00070.00070.00060.00060.00069,551,571
27 Feb 20230.00060.00070.00050.00070.000739,488,733
24 Feb 20230.00040.00060.00040.00060.000619,733,766
23 Feb 20230.00040.00060.00040.00050.000524,743,533
22 Feb 20230.00050.00050.00040.00050.000523,498,015
21 Feb 20230.00040.00060.00040.00050.000525,830,241
17 Feb 20230.00060.00060.00040.00060.000615,608,751
16 Feb 20230.00050.00060.00040.00060.000633,623,335
15 Feb 20230.00050.00060.00050.00060.000657,542,630
14 Feb 20230.00070.00070.00050.00060.00066,780,831
13 Feb 20230.00050.00060.00050.00060.000659,369,626
10 Feb 20230.00070.00070.00050.00060.000610,694,166
09 Feb 20230.00060.00070.00060.00070.000713,186,085
08 Feb 20230.00060.00070.00060.00070.000723,890,231
07 Feb 20230.00070.00070.00060.00070.00077,364,020
06 Feb 20230.00060.00070.00060.00070.00076,453,020
03 Feb 20230.00060.00070.00050.00060.00069,362,145
02 Feb 20230.00060.00070.00050.00060.000626,237,579
01 Feb 20230.00060.00070.00050.00060.000616,457,283
31 Jan 20230.00060.00070.00060.00070.000753,921,406
30 Jan 20230.00070.00070.00060.00070.000721,547,514
27 Jan 20230.00070.00070.00060.00070.000727,029,733
26 Jan 20230.00060.00070.00060.00070.00076,024,849
25 Jan 20230.00070.00080.00060.00070.000726,206,050
24 Jan 20230.00070.00080.00060.00070.000714,254,486
23 Jan 20230.00060.00080.00060.00080.000871,373,268
20 Jan 20230.00090.00090.00070.00080.000887,046,284
19 Jan 20230.00090.00090.00080.00090.000919,808,338
18 Jan 20230.00070.00100.00070.00080.000866,125,376
17 Jan 20230.00070.00090.00070.00080.000826,652,352
13 Jan 20230.00090.00090.00070.00080.00085,624,237
12 Jan 20230.00080.00080.00070.00080.00086,553,375
11 Jan 20230.00080.00080.00070.00080.000811,495,464
10 Jan 20230.00090.00090.00070.00080.00089,139,749
09 Jan 20230.00090.00090.00080.00090.000946,672,831
06 Jan 20230.00080.00090.00080.00090.000918,002,527
05 Jan 20230.00090.00090.00080.00090.000910,892,664
04 Jan 20230.00100.00100.00080.00090.000942,317,358
03 Jan 20230.00080.00100.00080.00100.001051,708,306
30 Dec 20220.00090.00090.00080.00090.00098,857,953
29 Dec 20220.00070.00090.00070.00090.000942,373,288
28 Dec 20220.00070.00080.00070.00070.000740,700,641
27 Dec 20220.00090.00090.00070.00080.0008137,426,371
23 Dec 20220.00090.00090.00080.00090.00095,698,721
22 Dec 20220.00080.00090.00080.00080.000818,867,947
21 Dec 20220.00090.00090.00080.00080.000812,634,807
20 Dec 20220.00080.00090.00070.00080.000814,953,286
19 Dec 20220.00080.00090.00070.00080.000816,613,798
16 Dec 20220.00080.00090.00070.00090.000914,314,860
15 Dec 20220.00090.00090.00070.00090.000926,488,373
14 Dec 20220.00070.00090.00070.00090.000936,087,904
13 Dec 20220.00090.00090.00070.00080.0008101,684,796
12 Dec 20220.00100.00100.00080.00090.000949,698,651
09 Dec 20220.00100.00100.00090.00100.001054,308,395
08 Dec 20220.00120.00120.00090.00100.0010106,071,433
07 Dec 20220.00110.00140.00100.00120.0012110,717,387
06 Dec 20220.00160.00160.00120.00130.001378,638,426
05 Dec 20220.00110.00170.00110.00140.0014296,832,884
02 Dec 20220.00120.00120.00110.00120.001265,219,231
01 Dec 20220.00150.00150.00110.00120.001254,421,068
30 Nov 20220.00120.00130.00110.00130.001345,364,778
29 Nov 20220.00100.00130.00100.00120.0012109,810,892
28 Nov 20220.00110.00120.00090.00100.001038,897,215
25 Nov 20220.00120.00120.00100.00120.001222,045,223
23 Nov 20220.00110.00120.00100.00120.001276,753,987
22 Nov 20220.00130.00150.00110.00120.001296,892,656
21 Nov 20220.00140.00150.00130.00140.001481,213,057
18 Nov 20220.00170.00170.00130.00150.001579,271,727
17 Nov 20220.00160.00180.00150.00160.001642,012,413
16 Nov 20220.00180.00180.00150.00170.001788,210,190
15 Nov 20220.00170.00190.00150.00180.0018111,051,432
14 Nov 20220.00140.00170.00130.00160.0016164,365,702
11 Nov 20220.00120.00140.00120.00140.001471,177,173
10 Nov 20220.00120.00130.00100.00120.001286,078,812
09 Nov 20220.00130.00130.00100.00120.0012112,779,035
08 Nov 20220.00150.00150.00120.00130.0013128,864,194
07 Nov 20220.00140.00160.00120.00140.0014158,133,477
04 Nov 20220.00100.00150.00090.00130.0013176,535,155
03 Nov 20220.00100.00110.00090.00110.001169,326,070
02 Nov 20220.00080.00100.00070.00090.0009144,816,100
01 Nov 20220.00070.00070.00050.00070.000732,522,993
31 Oct 20220.00080.00080.00060.00070.000713,242,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...