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 23, 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 29, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 28, 2018 0.0550 0.1000 0.0550 0.0800 2,351,175 +0.02(+33.33%)
Mar 27, 2018 0.0600 0.0650 0.0600 0.0600 134,000 +0.00(+0.00%)
Mar 26, 2018 0.0550 0.0650 0.0550 0.0600 63,000 +0.00(+9.09%)
Mar 23, 2018 0.0600 0.0600 0.0550 0.0550 47,800 +0.00(+0.00%)
Mar 22, 2018 0.0500 0.0550 0.0500 0.0550 29,000 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0550 0.0500 0.0550 107,100 +0.00(+10.00%)
Mar 19, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 16, 2018 0.0500 0.0550 0.0450 0.0550 159,000 +0.00(+0.00%)
Mar 15, 2018 0.0500 0.0550 0.0500 0.0550 43,447 +0.00(+10.00%)
Mar 14, 2018 0.0550 0.0550 0.0500 0.0500 387,898 -0.01(-16.67%)
Mar 13, 2018 0.0450 0.0650 0.0400 0.0600 1,823,698 +0.02(+50.00%)
Mar 12, 2018 0.0450 0.0450 0.0400 0.0400 31,675 -0.00(-11.11%)
Mar 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 07, 2018 0.0450 0.0450 0.0400 0.0400 54,000 +0.00(+0.00%)
Mar 06, 2018 0.0450 0.0450 0.0400 0.0400 122,000 -0.00(-11.11%)
Mar 05, 2018 0.0450 0.0450 0.0450 0.0450 35,050 +0.00(+12.50%)
Mar 02, 2018 0.0450 0.0450 0.0400 0.0400 171,025 -0.01(-20.00%)
Mar 01, 2018 0.0450 0.0500 0.0400 0.0500 403,029 -0.00(-9.09%)
Feb 28, 2018 0.0500 0.0550 0.0450 0.0550 101,900 +0.00(+10.00%)
Feb 27, 2018 0.0500 0.0500 0.0500 0.0500 35,000 -0.00(-9.09%)
Feb 26, 2018 0.0500 0.0550 0.0500 0.0550 17,000 +0.00(+10.00%)
Feb 23, 2018 0.0500 0.0550 0.0500 0.0500 67,363 +0.00(+0.00%)
Feb 22, 2018 0.0550 0.0550 0.0500 0.0500 41,800 -0.00(-9.09%)
Feb 21, 2018 0.0500 0.0550 0.0450 0.0550 217,150 +0.00(+10.00%)
Feb 20, 2018 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 15, 2018 0.0550 0.0550 0.0550 0.0550 61,000 +0.00(+10.00%)
Feb 14, 2018 0.0550 0.0550 0.0500 0.0500 84,397 -0.00(-9.09%)
Feb 13, 2018 0.0550 0.0550 0.0550 0.0550 53,800 +0.00(+0.00%)
Feb 12, 2018 0.0650 0.0650 0.0550 0.0550 729,030 -0.00(-8.33%)
Feb 09, 2018 0.0650 0.0700 0.0600 0.0600 203,000 -0.01(-14.29%)
Feb 08, 2018 0.0700 0.0700 0.0600 0.0700 124,615 +0.00(+0.00%)
Feb 07, 2018 0.0700 0.0700 0.0600 0.0700 218,000 +0.00(+0.00%)
Feb 06, 2018 0.0600 0.0800 0.0600 0.0700 251,440 +0.00(+0.00%)
Feb 05, 2018 0.0750 0.0750 0.0700 0.0700 28,005 -0.00(-6.67%)
Feb 02, 2018 0.0700 0.0750 0.0700 0.0750 65,061 +0.00(+0.00%)
Feb 01, 2018 0.0700 0.0750 0.0650 0.0750 150,000 +0.00(+7.14%)
Jan 31, 2018 0.0750 0.0850 0.0650 0.0700 395,705 -0.01(-12.50%)
Jan 30, 2018 0.0900 0.0800 0.0800 0.0800 191,942 +0.00(+0.00%)
Jan 29, 2018 0.0850 0.0900 0.0800 0.0800 428,500 -0.01(-11.11%)
Jan 26, 2018 0.0950 0.0950 0.0850 0.0900 160,149 +0.00(+0.00%)
Jan 25, 2018 0.0850 0.0950 0.0750 0.0900 698,149 +0.01(+20.00%)
Jan 24, 2018 0.0750 0.0800 0.0750 0.0750 98,400 +0.00(+7.14%)
Jan 23, 2018 0.0700 0.0850 0.0700 0.0700 1,093,831 +0.01(+7.69%)
Jan 22, 2018 0.0700 0.0750 0.0650 0.0650 399,400 +0.01(+8.33%)
Jan 19, 2018 0.0650 0.0650 0.0600 0.0600 249,238 -0.01(-7.69%)
Jan 18, 2018 0.0600 0.0650 0.0600 0.0650 287,000 +0.01(+8.33%)
Jan 17, 2018 0.0550 0.0650 0.0550 0.0600 129,730 +0.00(+0.00%)
Jan 16, 2018 0.0650 0.0700 0.0650 0.0600 310,667 -0.01(-7.69%)
Jan 15, 2018 0.0750 0.0750 0.0600 0.0650 304,792 -0.01(-7.14%)
Jan 12, 2018 0.0850 0.0850 0.0700 0.0700 248,500 -0.00(-6.67%)
Jan 11, 2018 0.0700 0.0900 0.0700 0.0750 537,915 -0.01(-6.25%)
Jan 10, 2018 0.0700 0.0850 0.0650 0.0800 274,630 +0.00(+0.00%)
Jan 09, 2018 0.0500 0.0850 0.0450 0.0800 2,148,462 +0.03(+45.45%)
Jan 08, 2018 0.0550 0.0550 0.0500 0.0550 633,619 +0.00(+0.00%)
Jan 05, 2018 0.0450 0.0550 0.0350 0.0550 1,208,438 +0.01(+22.22%)
Jan 04, 2018 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Jan 03, 2018 0.0450 0.0450 0.0400 0.0450 114,833 +0.00(+0.00%)
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.