Range Impact Inc (RNGE)

0.3548 -0.04 (-9.03%) USD  |  OTCM  |  May 17, 15:55
More

Range Impact Price: 0.3548 for May 17, 2024

Price Chart

Historical Price Data

View and export this data back to 2012. Upgrade now.
Date Open High Low Close Volume
May 16, 2024 0.40 0.40 0.39 0.39 1876.00
May 15, 2024 0.36 0.40 0.36 0.40 16137.00
May 14, 2024 0.36 0.375 0.36 0.3602 1770.00
May 13, 2024 0.3775 0.395 0.36 0.36 8777.00
May 10, 2024 0.34 0.399 0.34 0.3924 43748.00
May 09, 2024 0.3601 0.37 0.35 0.37 24960.00
May 08, 2024 0.35 0.38 0.35 0.3602 7291.00
May 07, 2024 0.34 0.34 0.34 0.34 934.00
May 06, 2024 0.33 0.38 0.33 0.38 20653.00
May 03, 2024 0.3453 0.3453 0.321 0.3453 7460.00
May 02, 2024 0.3332 0.3332 0.321 0.3332 2100.00
May 01, 2024 0.33 0.3899 0.32 0.321 51887.00
Apr 30, 2024 0.34 0.37 0.34 0.36 7883.00
Apr 29, 2024 0.35 0.38 0.33 0.3650 17117.00
Apr 26, 2024 0.358 0.358 0.34 0.35 21816.00
Apr 25, 2024 0.35 0.38 0.34 0.38 26250.00
Apr 24, 2024 0.37 0.376 0.3602 0.376 3621.00
Apr 23, 2024 0.38 0.41 0.35 0.40 30466.00
Apr 22, 2024 0.341 0.40 0.3284 0.40 13042.00
Apr 19, 2024 0.361 0.361 0.341 0.341 805.00
Apr 18, 2024 0.341 0.3557 0.341 0.341 8973.00
Apr 17, 2024 0.3417 0.3463 0.312 0.341 31769.00
Apr 16, 2024 0.3415 0.3416 0.3415 0.3415 2170.00
Apr 15, 2024 0.38 0.38 0.33 0.3415 760.00
Apr 12, 2024 0.3695 0.4093 0.3695 0.39 151772.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.01
Minimum
Feb 26 2020
0.799
Maximum
Sep 02 2021
0.1886
Average
0.1726
Median
Apr 09 2021

Price Benchmarks

enSurge Inc 0.0002
American Battery Materials Inc 0.30
Searchlight Minerals Corp 0.0051
Vista Gold Corp 0.5546
Ivanhoe Electric Inc 11.99

Price Related Metrics

PE Ratio 9.448
PS Ratio 1.524
Price to Book Value 3.747
Earnings Yield 10.58%
Market Cap 35.84M
Operating PE Ratio 16.81
Normalized PE Ratio 17.90