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

Canada Rare Earth Corp (TSV: LL )

0.0250 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 10, 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 (%)
Apr 30, 2018 0.0750 0.0850 0.0750 0.0850 174,575 +0.01(+6.25%)
Apr 27, 2018 0.0750 0.0800 0.0750 0.0800 101,000 +0.01(+14.29%)
Apr 26, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Apr 25, 2018 0.0750 0.0750 0.0700 0.0700 22,000 -0.00(-6.67%)
Apr 24, 2018 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Apr 23, 2018 0.0750 0.0800 0.0700 0.0750 515,300 +0.00(+7.14%)
Apr 20, 2018 0.0750 0.0750 0.0700 0.0700 58,666 -0.00(-6.67%)
Apr 19, 2018 0.0900 0.0900 0.0750 0.0750 139,115 -0.01(-11.76%)
Apr 18, 2018 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Apr 17, 2018 0.0800 0.0800 0.0800 0.0800 39,000 -0.01(-5.88%)
Apr 16, 2018 0.0800 0.0850 0.0750 0.0850 129,466 +0.01(+6.25%)
Apr 13, 2018 0.0900 0.0900 0.0800 0.0800 9,060 -0.01(-5.88%)
Apr 12, 2018 0.0750 0.0850 0.0750 0.0850 105,000 +0.01(+13.33%)
Apr 11, 2018 0.0750 0.0750 0.0750 0.0750 55,000 -0.01(-6.25%)
Apr 10, 2018 0.0800 0.0900 0.0750 0.0800 98,900 +0.00(+0.00%)
Apr 09, 2018 0.0850 0.0850 0.0800 0.0800 37,000 -0.01(-5.88%)
Apr 06, 2018 0.0750 0.0900 0.0750 0.0850 131,279 +0.01(+6.25%)
Apr 05, 2018 0.0750 0.0800 0.0750 0.0800 33,000 +0.00(+0.00%)
Apr 04, 2018 0.0800 0.0800 0.0700 0.0800 160,257 +0.00(+0.00%)
Apr 03, 2018 0.0800 0.0950 0.0800 0.0800 441,800 -0.01(-5.88%)
Apr 02, 2018 0.0800 0.0900 0.0750 0.0850 146,900 +0.01(+13.33%)
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%)
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.