Advertisement
MineralRite Corporation (RITE)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 68,899,217 |
| Oct 17, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 2,039,618 |
| Oct 16, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 13,246,521 |
| Oct 15, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,650,189 |
| Oct 14, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 5,207,222 |
| Oct 11, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 13,106,439 |
| Oct 10, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 5,819,041 |
| Oct 09, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 27,667,217 |
| Oct 08, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,000,823 |
| Oct 07, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 5,173,000 |
| Oct 04, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,090,345 |
| Oct 03, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,858,345 |
| Oct 02, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 4,069,720 |
| Oct 01, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,752,345 |
| Sep 30, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 6,484,020 |
| Sep 27, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 6,556,925 |
| Sep 26, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,869,000 |
| Sep 25, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 4,674,610 |
| Sep 24, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,125,593 |
| Sep 23, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 19,701,222 |
| Sep 20, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 8,974,577 |
| Sep 19, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,165,222 |
| Sep 18, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 16,433,467 |
| Sep 17, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 7,315,000 |
| Sep 16, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,118,750 |
| Sep 13, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,400,395 |
| Sep 12, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,454,345 |
| Sep 11, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 10,437,710 |
| Sep 10, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,070,175 |
| Sep 09, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 937,550 |
| Sep 06, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,544,622 |
| Sep 05, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,889,700 |
| Sep 04, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 14,455,500 |
| Sep 03, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 2,402,745 |
| Aug 30, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 1,720,552 |
| Aug 29, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,580,321 |
| Aug 28, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 7,903,076 |
| Aug 27, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 39,999,196 |
| Aug 26, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 70,500,267 |
| Aug 23, 2024 | 0.0003 | 0.0006 | 0.0003 | 0.0005 | 0.0005 | 141,510,728 |
| Aug 22, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 4,247,500 |
| Aug 21, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 7,154,567 |
| Aug 20, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 21,722,063 |
| Aug 19, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 603,334 |
| Aug 16, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 3,337 |
| Aug 15, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 5,455,963 |
| Aug 14, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 6,000 |
| Aug 13, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,553,333 |
| Aug 12, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | - |
| Aug 09, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,386,716 |
| Aug 08, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 100,010 |
| Aug 07, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 413,333 |
| Aug 06, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 6,533,333 |
| Aug 05, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,025,698 |
| Aug 02, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 380,000 |
| Aug 01, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 103,457 |
| Jul 31, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 9,089,953 |
| Jul 30, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 12,405,180 |
| Jul 29, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 8,152,500 |
| Jul 26, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 4,171,988 |
| Jul 25, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,750,000 |
| Jul 24, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,263,818 |
| Jul 23, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 3,241,889 |
| Jul 22, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 6,255,083 |
| Jul 19, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,004,222 |
| Jul 18, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,936,962 |
| Jul 17, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 11,750,869 |
| Jul 16, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 1,415,567 |
| Jul 15, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 1,279,741 |
| Jul 12, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 10,879,328 |
| Jul 11, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| Jul 10, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 13,489,444 |
| Jul 09, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,171,345 |
| Jul 08, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 14,685,287 |
| Jul 05, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,977,604 |
| Jul 03, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,058,538 |
| Jul 02, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 62,867,223 |
| Jul 01, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 11,662,404 |
| Jun 28, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 12,352,222 |
| Jun 27, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,081,646 |
| Jun 26, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 39,580,838 |
| Jun 25, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 140,560,277 |
| Jun 24, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 3,046,789 |
| Jun 21, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 11,633,358 |
| Jun 20, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 7,855,100 |
| Jun 18, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 104,637,470 |
| Jun 17, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 13,219,011 |
| Jun 14, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 8,913,578 |
| Jun 13, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 16,339,993 |
| Jun 12, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Jun 11, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,872,807 |
| Jun 10, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,024,533 |
| Jun 07, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 5,708,931 |
| Jun 06, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,110,645 |
| Jun 05, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 203,333 |
| Jun 04, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 3,456 |
| Jun 03, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 4,474,443 |
| May 31, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 12,131,216 |
| May 30, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 3,559,309 |
| May 29, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 7,333 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.