Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

MineralRite Corporation (RITE)

0.0016
0.0000
(0.00%)
At close: 2:42:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.00160.00170.00160.00160.0016405,911
Apr 23, 20250.00150.00160.00140.00160.00161,929,347
Apr 22, 20250.00170.00170.00150.00160.00161,876,282
Apr 21, 20250.00160.00170.00140.00170.00179,468,797
Apr 17, 20250.00160.00170.00140.00160.00161,732,000
Apr 16, 20250.00170.00180.00150.00160.00165,257,856
Apr 15, 20250.00160.00180.00150.00170.001710,045,312
Apr 14, 20250.00180.00180.00150.00180.00182,388,769
Apr 11, 20250.00160.00170.00130.00170.001723,247,849
Apr 10, 20250.00180.00180.00150.00160.001611,302,911
Apr 9, 20250.00180.00180.00160.00170.00178,030,824
Apr 8, 20250.00180.00180.00150.00180.00188,199,220
Apr 7, 20250.00180.00210.00160.00170.00179,941,604
Apr 4, 20250.00180.00190.00160.00190.001914,448,024
Apr 3, 20250.00180.00190.00160.00170.00173,733,859
Apr 2, 20250.00170.00180.00160.00180.00186,507,645
Apr 1, 20250.00170.00200.00160.00160.001622,197,500
Mar 31, 20250.00180.00200.00170.00200.00206,236,002
Mar 28, 20250.00200.00200.00170.00170.00174,201,940
Mar 27, 20250.00200.00220.00180.00190.00196,813,221
Mar 26, 20250.00250.00250.00210.00210.00215,449,113
Mar 25, 20250.00250.00270.00220.00240.002412,184,636
Mar 24, 20250.00220.00240.00200.00240.00248,403,168
Mar 21, 20250.00200.00230.00200.00210.00217,939,477
Mar 20, 20250.00170.00230.00150.00200.00207,577,209
Mar 19, 20250.00160.00170.00140.00170.00173,565,528
Mar 18, 20250.00150.00160.00150.00160.00164,588,343
Mar 17, 20250.00180.00180.00140.00150.001510,904,250
Mar 14, 20250.00180.00180.00170.00180.00184,013,809
Mar 13, 20250.00170.00200.00160.00180.00186,880,070
Mar 12, 20250.00230.00230.00170.00180.001811,168,392
Mar 11, 20250.00190.00230.00160.00190.001910,561,906
Mar 10, 20250.00190.00200.00160.00190.00197,478,363
Mar 7, 20250.00150.00190.00150.00190.00196,324,464
Mar 6, 20250.00130.00170.00130.00160.00167,476,951
Mar 5, 20250.00150.00160.00130.00150.001517,330,534
Mar 4, 20250.00170.00170.00140.00140.001412,175,361
Mar 3, 20250.00200.00210.00130.00180.001818,863,418
Feb 28, 20250.00170.00200.00150.00190.001910,158,244
Feb 27, 20250.00110.00170.00110.00150.001559,901,629
Feb 26, 20250.00200.00210.00100.00110.0011155,564,819
Feb 25, 20250.00240.00240.00180.00180.001847,222,807
Feb 24, 20250.00250.00270.00230.00240.00247,058,388
Feb 21, 20250.00230.00300.00210.00230.002328,364,463
Feb 20, 20250.00280.00320.00220.00230.002331,613,325
Feb 19, 20250.00310.00320.00270.00280.002811,339,174
Feb 18, 20250.00290.00320.00260.00300.003017,859,850
Feb 14, 20250.00280.00300.00270.00300.003018,681,533
Feb 13, 20250.00300.00300.00250.00280.002831,027,137
Feb 12, 20250.00300.00320.00290.00290.002922,940,303
Feb 11, 20250.00270.00310.00270.00300.003022,881,569
Feb 10, 20250.00290.00330.00250.00280.002832,125,015
Feb 7, 20250.00310.00380.00280.00290.0029121,513,686
Feb 6, 20250.00300.00310.00220.00240.002472,697,873
Feb 5, 20250.00330.00340.00280.00290.002946,021,282
Feb 4, 20250.00330.00330.00280.00320.003230,255,058
Feb 3, 20250.00260.00330.00240.00310.003160,027,282
Jan 31, 20250.00260.00270.00220.00230.002312,016,945
Jan 30, 20250.00220.00270.00220.00250.002518,958,325
Jan 29, 20250.00260.00260.00220.00230.002332,877,367
Jan 28, 20250.00260.00280.00230.00250.002533,785,482
Jan 27, 20250.00230.00280.00200.00250.002570,529,071
Jan 24, 20250.00180.00250.00150.00250.0025169,455,051
Jan 23, 20250.00170.00180.00150.00180.001862,418,032
Jan 22, 20250.00140.00180.00130.00170.001772,527,442
Jan 21, 20250.00180.00190.00130.00140.001465,785,635
Jan 17, 20250.00120.00180.00110.00180.0018125,904,243
Jan 16, 20250.00130.00140.00100.00120.001258,640,937
Jan 15, 20250.00130.00160.00110.00130.0013121,850,548
Jan 14, 20250.00090.00130.00090.00120.0012129,014,827
Jan 13, 20250.00090.00100.00070.00090.00098,688,871
Jan 10, 20250.00090.00090.00070.00090.00096,194,804
Jan 8, 20250.00080.00100.00070.00070.000774,574,890
Jan 7, 20250.00060.00080.00060.00080.000832,446,804
Jan 6, 20250.00070.00070.00060.00070.000710,430,578
Jan 3, 20250.00060.00080.00050.00060.000622,925,921
Jan 2, 20250.00060.00070.00060.00060.000613,369,377
Dec 31, 20240.00060.00060.00050.00050.000522,896,418
Dec 30, 20240.00050.00060.00050.00060.00066,574,828
Dec 27, 20240.00050.00060.00050.00060.0006591,678
Dec 26, 20240.00060.00060.00050.00050.00053,114,496
Dec 24, 20240.00050.00060.00050.00050.00053,010,706
Dec 23, 20240.00060.00060.00050.00060.00063,958,622
Dec 20, 20240.00070.00070.00050.00060.00067,574,550
Dec 19, 20240.00050.00070.00050.00070.00072,532,308
Dec 18, 20240.00050.00070.00050.00060.0006749,054
Dec 17, 20240.00050.00060.00050.00060.00064,200,833
Dec 16, 20240.00060.00060.00050.00060.00066,588,134
Dec 13, 20240.00060.00070.00050.00060.00065,082,838
Dec 12, 20240.00060.00070.00050.00070.00072,108,523
Dec 11, 20240.00070.00070.00060.00070.00079,023,333
Dec 10, 20240.00060.00070.00050.00070.00072,209,055
Dec 9, 20240.00070.00080.00060.00070.000710,789,266
Dec 6, 20240.00070.00070.00060.00070.00074,009,000
Dec 5, 20240.00070.00070.00060.00070.00072,145,012
Dec 4, 20240.00070.00070.00060.00070.00077,995,537
Dec 3, 20240.00070.00070.00050.00070.0007888,571
Dec 2, 20240.00060.00070.00060.00060.00063,433,778
Nov 29, 20240.00070.00070.00050.00060.00061,116,392
Nov 27, 20240.00070.00070.00050.00070.00079,052,004
Nov 26, 20240.00070.00070.00050.00050.0005757,533
Nov 25, 20240.00060.00060.00060.00060.000617,080,833
Nov 22, 20240.00060.00060.00050.00060.00062,061,500
Nov 21, 20240.00060.00080.00050.00060.00064,727,312
Nov 20, 20240.00070.00080.00050.00060.000631,417,021
Nov 19, 20240.00070.00070.00060.00070.00074,512,762
Nov 18, 20240.00050.00080.00050.00070.000711,552,326
Nov 15, 20240.00070.00080.00060.00070.000718,017,313
Nov 14, 20240.00060.00080.00060.00060.00063,729,660
Nov 13, 20240.00080.00090.00050.00070.00075,005,968
Nov 12, 20240.00080.00080.00050.00070.000722,293,744
Nov 11, 20240.00040.00080.00040.00070.000713,764,735
Nov 8, 20240.00060.00080.00050.00080.000836,439,915
Nov 7, 20240.00050.00060.00050.00060.00067,404,567
Nov 6, 20240.00040.00050.00040.00050.00053,709,722
Nov 5, 20240.00050.00050.00040.00050.00059,102,650
Nov 4, 20240.00040.00040.00040.00040.00043,100,000
Nov 1, 20240.00050.00050.00040.00040.00044,520,011
Oct 31, 20240.00050.00050.00040.00050.00052,324,445
Oct 30, 20240.00040.00050.00040.00050.0005472,222
Oct 29, 20240.00050.00050.00040.00040.00041,373,545
Oct 28, 20240.00050.00050.00040.00050.00051,615,813
Oct 25, 20240.00040.00050.00040.00040.00045,659,676
Oct 24, 20240.00050.00050.00040.00040.00046,628,545
Oct 23, 20240.00040.00060.00040.00050.000568,350,016
Oct 22, 20240.00030.00050.00030.00040.00043,102,222
Oct 21, 20240.00050.00050.00040.00040.000428,081,341
Oct 18, 20240.00040.00050.00040.00050.000568,899,217
Oct 17, 20240.00030.00050.00030.00050.00052,039,618
Oct 16, 20240.00050.00050.00040.00040.000413,246,521
Oct 15, 20240.00050.00050.00050.00050.00051,650,189
Oct 14, 20240.00040.00050.00040.00040.00045,207,222
Oct 11, 20240.00040.00050.00040.00040.000413,106,439
Oct 10, 20240.00050.00050.00040.00040.00045,819,041
Oct 9, 20240.00040.00050.00040.00050.000527,667,217
Oct 8, 20240.00050.00050.00040.00040.00041,000,823
Oct 7, 20240.00040.00040.00040.00040.00045,173,000
Oct 4, 20240.00040.00050.00040.00050.00053,090,345
Oct 3, 20240.00040.00050.00040.00050.00052,858,345
Oct 2, 20240.00040.00050.00040.00040.00044,069,720
Oct 1, 20240.00040.00050.00040.00050.00051,752,345
Sep 30, 20240.00050.00050.00040.00050.00056,484,020
Sep 27, 20240.00050.00050.00040.00050.00056,556,925
Sep 26, 20240.00050.00050.00040.00050.00053,869,000
Sep 25, 20240.00040.00050.00040.00040.00044,674,610
Sep 24, 20240.00050.00050.00040.00040.00043,125,593
Sep 23, 20240.00040.00050.00040.00050.000519,701,222
Sep 20, 20240.00040.00050.00040.00050.00058,974,577
Sep 19, 20240.00040.00050.00040.00050.00054,165,222
Sep 18, 20240.00050.00050.00040.00040.000416,433,467
Sep 17, 20240.00050.00050.00040.00040.00047,315,000
Sep 16, 20240.00040.00050.00040.00050.00051,118,750
Sep 13, 20240.00050.00050.00040.00050.00052,400,395
Sep 12, 20240.00040.00050.00040.00050.00052,454,345
Sep 11, 20240.00040.00050.00040.00050.000510,437,710
Sep 10, 20240.00050.00050.00040.00050.00052,070,175
Sep 9, 20240.00040.00050.00040.00050.0005937,550
Sep 6, 20240.00040.00050.00040.00050.00052,544,622
Sep 5, 20240.00040.00050.00040.00050.00051,889,700
Sep 4, 20240.00050.00050.00050.00050.000514,455,500
Sep 3, 20240.00050.00060.00040.00050.00052,402,745
Aug 30, 20240.00050.00060.00040.00050.00051,720,552
Aug 29, 20240.00050.00050.00050.00050.00051,580,321
Aug 28, 20240.00040.00060.00040.00050.00057,903,076
Aug 27, 20240.00060.00060.00050.00050.000539,999,196
Aug 26, 20240.00060.00060.00050.00060.000670,500,267
Aug 23, 20240.00030.00060.00030.00050.0005141,510,728
Aug 22, 20240.00030.00040.00030.00030.00034,247,500
Aug 21, 20240.00040.00050.00030.00040.00047,154,567
Aug 20, 20240.00030.00040.00030.00040.000421,722,063
Aug 19, 20240.00030.00040.00030.00040.0004603,334
Aug 16, 20240.00040.00040.00040.00040.00043,337
Aug 15, 20240.00030.00040.00030.00030.00035,455,963
Aug 14, 20240.00040.00040.00040.00040.00046,000
Aug 13, 20240.00040.00040.00030.00040.00042,553,333
Aug 12, 20240.00040.00040.00040.00040.0004-
Aug 9, 20240.00040.00040.00030.00040.00042,386,716
Aug 8, 20240.00040.00040.00040.00040.0004100,010
Aug 7, 20240.00030.00040.00030.00030.0003413,333
Aug 6, 20240.00040.00040.00030.00040.00046,533,333
Aug 5, 20240.00030.00040.00030.00040.00042,025,698
Aug 2, 20240.00040.00040.00040.00040.0004380,000
Aug 1, 20240.00050.00050.00040.00040.0004103,457
Jul 31, 20240.00030.00050.00030.00040.00049,089,953
Jul 30, 20240.00040.00040.00030.00030.000312,405,180
Jul 29, 20240.00040.00040.00040.00040.00048,152,500
Jul 26, 20240.00030.00040.00030.00040.00044,171,988
Jul 25, 20240.00040.00040.00040.00040.00042,750,000
Jul 24, 20240.00040.00040.00030.00040.00042,263,818
Jul 23, 20240.00030.00040.00030.00030.00033,241,889
Jul 22, 20240.00050.00050.00030.00040.00046,255,083
Jul 19, 20240.00050.00050.00040.00050.00052,004,222
Jul 18, 20240.00040.00050.00040.00040.00042,936,962
Jul 17, 20240.00050.00050.00040.00040.000411,750,869
Jul 16, 20240.00030.00050.00030.00050.00051,415,567
Jul 15, 20240.00050.00050.00030.00040.00041,279,741
Jul 12, 20240.00040.00050.00040.00050.000510,879,328
Jul 11, 20240.00050.00050.00050.00050.0005-
Jul 10, 20240.00040.00050.00040.00050.000513,489,444
Jul 9, 20240.00040.00050.00040.00050.00052,171,345
Jul 8, 20240.00040.00050.00040.00040.000414,685,287
Jul 5, 20240.00040.00050.00040.00040.00042,977,604
Jul 3, 20240.00060.00060.00050.00050.00058,058,538
Jul 2, 20240.00050.00050.00040.00050.000562,867,223
Jul 1, 20240.00050.00050.00040.00050.000511,662,404
Jun 28, 20240.00050.00050.00040.00040.000412,352,222
Jun 27, 20240.00040.00050.00040.00050.00054,081,646
Jun 26, 20240.00060.00060.00040.00040.000439,580,838
Jun 25, 20240.00040.00060.00040.00060.0006140,560,277
Jun 24, 20240.00030.00040.00030.00040.00043,046,789
Jun 21, 20240.00040.00040.00030.00040.000411,633,358
Jun 20, 20240.00040.00050.00040.00040.00047,855,100
Jun 18, 20240.00030.00050.00030.00040.0004104,637,470
Jun 17, 20240.00020.00030.00020.00020.000213,219,011
Jun 14, 20240.00020.00030.00020.00020.00028,913,578
Jun 13, 20240.00020.00030.00020.00030.000316,339,993
Jun 12, 20240.00030.00030.00030.00030.0003-
Jun 11, 20240.00030.00030.00030.00030.00031,872,807
Jun 10, 20240.00040.00040.00030.00030.00031,024,533
Jun 7, 20240.00030.00030.00030.00030.00035,708,931
Jun 6, 20240.00030.00030.00020.00030.00033,110,645
Jun 5, 20240.00020.00040.00020.00040.0004203,333
Jun 4, 20240.00040.00040.00040.00040.00043,456
Jun 3, 20240.00030.00040.00020.00030.00034,474,443
May 31, 20240.00040.00040.00030.00030.000312,131,216
May 30, 20240.00040.00040.00030.00030.00033,559,309
May 29, 20240.00030.00040.00030.00040.00047,333
May 28, 20240.00030.00040.00030.00030.00037,872,025
May 24, 20240.00040.00040.00030.00030.00038,333
May 23, 20240.00030.00030.00030.00030.00031,021,800
May 22, 20240.00030.00040.00030.00030.00031,393,702
May 21, 20240.00030.00040.00030.00030.0003525,456
May 20, 20240.00030.00040.00030.00040.000469,662
May 17, 20240.00030.00040.00030.00040.00041,559,289
May 16, 20240.00040.00040.00030.00030.00039,087,496
May 15, 20240.00030.00040.00020.00040.000422,930,952
May 14, 20240.00040.00040.00020.00030.000321,817,266
May 13, 20240.00040.00040.00030.00030.0003153,333
May 10, 20240.00040.00040.00030.00030.00038,400,000
May 9, 20240.00040.00040.00030.00040.00042,125,625
May 8, 20240.00030.00040.00030.00040.00041,745,833
May 7, 20240.00030.00040.00030.00030.000315,401,443
May 6, 20240.00030.00040.00030.00030.0003248,456
May 3, 20240.00030.00040.00030.00030.0003740,924
May 2, 20240.00030.00040.00030.00030.00031,213,134
May 1, 20240.00040.00040.00030.00030.00032,859,845
Apr 30, 20240.00040.00040.00030.00030.00033,251,197
Apr 29, 20240.00040.00040.00030.00040.00041,343,333
Apr 26, 20240.00030.00030.00030.00030.0003-
Apr 25, 20240.00030.00040.00030.00030.00032,819,938

Related Tickers

BYRG Buyer Group International, Inc.
0.0025
-3.85%
 
GGD.SG GoGold Resources Inc
1.0910
-0.27%
 
AUIAF Aurania Resources Ltd.
0.2010
-4.74%
 
CTMCF Canterra Minerals Corporation
0.0527
+3.44%
 
EMPYF Empress Royalty Corp.
0.3399
+6.02%
 
DOS.V Dios Exploration Inc.
0.0250
0.00%
 
SSVFF Southern Silver Exploration Corp.
0.1550
+0.39%
 
THS.L Tharisa plc
55.50
-2.63%
 
OCGSF Outcrop Silver & Gold Corporation
0.1489
-0.73%
 
AMS.JO Anglo American Platinum Limited
64,076.00
+0.89%