Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Rare Earth Corp (TSV: LL )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 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 (%)
Mar 31, 2017 0.0450 0.0450 0.0400 0.0450 247,000 +0.00(+0.00%)
Mar 30, 2017 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Mar 29, 2017 0.0450 0.0450 0.0450 0.0450 83,000 -0.01(-10.00%)
Mar 28, 2017 0.0500 0.0500 0.0450 0.0500 142,712 +0.00(+0.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0450 0.0500 58,000 +0.00(+0.00%)
Mar 23, 2017 0.0500 0.0550 0.0500 0.0500 802,500 +0.00(+0.00%)
Mar 21, 2017 0.0500 0.0500 0.0500 500 +0.01(+11.11%)
Mar 20, 2017 0.0500 0.0500 0.0450 0.0450 325,000 -0.01(-18.18%)
Mar 16, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 15, 2017 0.0550 0.0550 0.0500 0.0500 269,818 +0.00(+0.00%)
Mar 14, 2017 0.0500 0.0500 0.0500 0.0500 39,300 -0.00(-9.09%)
Mar 13, 2017 0.0500 0.0550 0.0500 0.0550 59,500 +0.00(+0.00%)
Mar 10, 2017 0.0550 0.0550 0.0500 0.0550 284,444 -0.00(-8.33%)
Mar 09, 2017 0.0600 0.0600 0.0600 0.0600 13,500 +0.00(+0.00%)
Mar 08, 2017 0.0600 0.0600 0.0550 0.0600 60,285 +0.00(+0.00%)
Mar 07, 2017 0.0550 0.0600 0.0550 0.0600 72,400 +0.00(+0.00%)
Mar 06, 2017 0.0600 0.0600 0.0500 0.0600 629,733 +0.00(+9.09%)
Mar 03, 2017 0.0500 0.0550 0.0500 0.0550 131,700 +0.00(+0.00%)
Mar 02, 2017 0.0550 0.0550 0.0450 0.0550 537,000 +0.00(+0.00%)
Mar 01, 2017 0.0450 0.0550 0.0450 0.0550 424,607 -0.00(-8.33%)
Feb 28, 2017 0.0550 0.0600 0.0550 0.0600 76,600 +0.00(+0.00%)
Feb 27, 2017 0.0550 0.0600 0.0550 0.0600 283,832 +0.01(+20.00%)
Feb 24, 2017 0.0550 0.0550 0.0500 0.0500 121,000 -0.00(-9.09%)
Feb 23, 2017 0.0600 0.0600 0.0500 0.0550 266,000 -0.00(-8.33%)
Feb 22, 2017 0.0500 0.0600 0.0500 0.0600 828,800 +0.01(+33.33%)
Feb 21, 2017 0.0450 0.0450 0.0450 0.0450 60,700 +0.00(+0.00%)
Feb 17, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 15, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 14, 2017 0.0500 0.0500 0.0500 0.0500 123,000 -0.00(-9.09%)
Feb 13, 2017 0.0500 0.0550 0.0500 0.0550 115,000 +0.00(+0.00%)
Feb 10, 2017 0.0500 0.0550 0.0500 0.0550 87,910 +0.01(+22.22%)
Feb 09, 2017 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Feb 08, 2017 0.0550 0.0550 0.0450 0.0450 63,000 -0.01(-18.18%)
Feb 07, 2017 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Feb 06, 2017 0.0550 0.0550 0.0550 0.0550 52,130 +0.00(+0.00%)
Feb 03, 2017 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Feb 02, 2017 0.0500 0.0550 0.0500 0.0550 16,500 +0.00(+0.00%)
Feb 01, 2017 0.0550 0.0550 0.0450 0.0550 261,200 +0.00(+10.00%)
Jan 31, 2017 0.0500 0.0500 0.0450 0.0500 16,000 +0.01(+11.11%)
Jan 30, 2017 0.0550 0.0550 0.0450 0.0450 54,500 -0.01(-10.00%)
Jan 27, 2017 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Jan 26, 2017 0.0600 0.0600 0.0500 0.0500 43,500 -0.01(-16.67%)
Jan 25, 2017 0.0550 0.0600 0.0500 0.0600 174,500 +0.01(+20.00%)
Jan 24, 2017 0.0550 0.0550 0.0500 0.0500 150,000 +0.00(+0.00%)
Jan 23, 2017 0.0550 0.0550 0.0500 0.0500 101,000 -0.00(-9.09%)
Jan 20, 2017 0.0550 0.0550 0.0550 0.0550 53,734 +0.00(+0.00%)
Jan 19, 2017 0.0550 0.0550 0.0550 0.0550 248,912 +0.00(+0.00%)
Jan 18, 2017 0.0500 0.0550 0.0500 0.0550 417,150 +0.01(+22.22%)
Jan 17, 2017 0.0450 0.0600 0.0450 0.0450 1,223,503 +0.00(+0.00%)
Jan 16, 2017 0.0400 0.0450 0.0400 0.0450 557,653 +0.01(+28.57%)
Jan 13, 2017 0.0400 0.0400 0.0350 0.0350 142,400 +0.00(+0.00%)
Jan 12, 2017 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Jan 11, 2017 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Jan 10, 2017 0.0300 0.0350 0.0300 0.0350 15,600 +0.00(+0.00%)
Jan 09, 2017 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Jan 06, 2017 0.0350 0.0350 0.0300 0.0300 27,000 -0.01(-14.29%)
Jan 05, 2017 0.0350 0.0350 0.0350 0.0350 169,500 +0.01(+16.67%)
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.