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 (%)
Jun 28, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 26, 2013 0.0400 0.0450 0.0350 0.0350 220,000 -0.01(-22.22%)
Jun 25, 2013 0.0450 0.0450 0.0450 0.0450 422,500 -0.01(-10.00%)
Jun 24, 2013 0.0500 0.0500 0.0450 0.0500 127,345 +0.00(+0.00%)
Jun 21, 2013 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jun 20, 2013 0.0500 0.0500 0.0500 0.0500 110,000 +0.01(+11.11%)
Jun 19, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 18, 2013 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Jun 17, 2013 0.0500 0.0500 0.0500 0.0500 84,000 +0.00(+0.00%)
Jun 14, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 13, 2013 0.0500 0.0500 0.0500 0.0500 25,332 -0.00(-9.09%)
Jun 12, 2013 0.0500 0.0550 0.0500 0.0550 158,500 +0.00(+10.00%)
Jun 11, 2013 0.0500 0.0500 0.0500 0.0500 10,088 +0.00(+0.00%)
Jun 10, 2013 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jun 07, 2013 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Jun 06, 2013 0.0500 0.0500 0.0500 0.0500 50,500 +0.00(+0.00%)
Jun 05, 2013 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Jun 04, 2013 0.0500 0.0500 0.0500 0.0500 17,200 +0.00(+0.00%)
Jun 03, 2013 0.0550 0.0600 0.0500 0.0500 114,000 +0.01(+11.11%)
May 31, 2013 0.0500 0.0500 0.0450 0.0450 26,000 -0.01(-10.00%)
May 30, 2013 0.0500 0.0500 0.0500 0.0500 33,500 -0.01(-16.67%)
May 29, 2013 0.0600 0.0600 0.0600 0.0600 500 +0.01(+20.00%)
May 28, 2013 0.0550 0.0550 0.0500 0.0500 25,000 -0.00(-9.09%)
May 27, 2013 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
May 24, 2013 0.0600 0.0600 0.0550 0.0550 25,500 +0.00(+0.00%)
May 23, 2013 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
May 22, 2013 0.0550 0.0550 0.0550 0.0550 19,500 +0.00(+0.00%)
May 21, 2013 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
May 17, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2013 0.0600 0.0600 0.0550 0.0550 22,500 -0.00(-8.33%)
May 15, 2013 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
May 13, 2013 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
May 10, 2013 0.0600 0.0600 0.0550 0.0550 5,600 +0.00(+0.00%)
May 09, 2013 0.0550 0.0550 0.0550 0.0550 2,300 -0.00(-8.33%)
May 08, 2013 0.0600 0.0600 0.0600 0.0600 180 -0.01(-7.69%)
May 07, 2013 0.0600 0.0650 0.0600 0.0650 30,000 +0.01(+18.18%)
May 06, 2013 0.0550 0.0600 0.0550 0.0550 68,000 +0.00(+0.00%)
May 03, 2013 0.0500 0.0550 0.0500 0.0550 18,000 +0.00(+10.00%)
May 02, 2013 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
May 01, 2013 0.0550 0.0550 0.0500 0.0500 226,000 -0.01(-16.67%)
Apr 30, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 29, 2013 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 26, 2013 0.0600 0.0600 0.0550 0.0600 21,000 +0.00(+9.09%)
Apr 25, 2013 0.0550 0.0550 0.0550 0.0550 2,916 +0.00(+0.00%)
Apr 24, 2013 0.0550 0.0550 0.0550 0.0550 1,928 -0.00(-8.33%)
Apr 23, 2013 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Apr 22, 2013 0.0600 0.0650 0.0600 0.0650 32,450 +0.01(+18.18%)
Apr 19, 2013 0.0550 0.0600 0.0550 0.0550 107,000 -0.01(-15.38%)
Apr 18, 2013 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Apr 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 16, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 15, 2013 0.0550 0.0700 0.0550 0.0700 126,000 +0.02(+40.00%)
Apr 12, 2013 0.0550 0.0550 0.0500 0.0500 4,000 -0.01(-16.67%)
Apr 11, 2013 0.0600 0.0600 0.0550 0.0600 52,800 +0.00(+9.09%)
Apr 10, 2013 0.0600 0.0600 0.0550 0.0550 48,000 -0.00(-8.33%)
Apr 09, 2013 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+9.09%)
Apr 08, 2013 0.0650 0.0650 0.0550 0.0550 56,000 -0.01(-15.38%)
Apr 05, 2013 0.0800 0.0800 0.0650 0.0650 255,250 +0.00(+0.00%)
Apr 04, 2013 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Apr 03, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 02, 2013 0.0700 0.0700 0.0700 0.0700 19,000 +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.