Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Canada Rare Earth Corp (TSV: LL )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 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 (%)
Dec 30, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 29, 2016 0.0350 0.0350 0.0350 0.0350 46,050 +0.00(+0.00%)
Dec 28, 2016 0.0350 0.0350 0.0350 0.0350 100,000 +0.01(+16.67%)
Dec 23, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 22, 2016 0.0300 0.0300 0.0300 0.0300 198,143 +0.00(+0.00%)
Dec 21, 2016 0.0350 0.0350 0.0300 0.0300 14,000 +0.00(+0.00%)
Dec 20, 2016 0.0300 0.0300 0.0300 0.0300 27,000 +0.00(+0.00%)
Dec 19, 2016 0.0300 0.0300 0.0300 0.0300 73,000 +0.00(+0.00%)
Dec 16, 2016 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Dec 15, 2016 0.0350 0.0350 0.0300 0.0300 320,000 -0.01(-14.29%)
Dec 14, 2016 0.0350 0.0400 0.0350 0.0350 67,000 -0.00(-12.50%)
Dec 13, 2016 0.0300 0.0400 0.0300 0.0400 48,400 +0.00(+0.00%)
Dec 12, 2016 0.0350 0.0450 0.0350 0.0400 897,100 +0.00(+14.29%)
Dec 07, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 06, 2016 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Dec 05, 2016 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Dec 02, 2016 0.0300 0.0300 0.0300 0.0300 11,000 -0.01(-14.29%)
Dec 01, 2016 0.0300 0.0350 0.0300 0.0350 24,599 +0.00(+0.00%)
Nov 30, 2016 0.0300 0.0350 0.0300 0.0350 68,000 +0.01(+16.67%)
Nov 29, 2016 0.0300 0.0300 0.0300 0.0300 115,000 +0.00(+0.00%)
Nov 28, 2016 0.0300 0.0300 0.0300 0.0300 207,333 +0.00(+0.00%)
Nov 25, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Nov 23, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 22, 2016 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Nov 21, 2016 0.0250 0.0300 0.0250 0.0300 27,800 +0.00(+0.00%)
Nov 17, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 16, 2016 0.0300 0.0300 0.0250 0.0250 225,500 -0.00(-16.67%)
Nov 10, 2016 0.0300 0.0300 0.0300 90 +0.00(+0.00%)
Nov 09, 2016 0.0300 0.0300 0.0300 0.0300 25,591 +0.00(+20.00%)
Nov 08, 2016 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Nov 01, 2016 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Oct 31, 2016 0.0300 0.0300 0.0300 0.0300 48,550 +0.00(+0.00%)
Oct 28, 2016 0.0300 0.0300 0.0300 0.0300 77,000 +0.00(+0.00%)
Oct 26, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 25, 2016 0.0300 0.0350 0.0300 0.0300 165,100 +0.00(+0.00%)
Oct 24, 2016 0.0250 0.0300 0.0250 0.0300 12,000 +0.00(+20.00%)
Oct 20, 2016 0.0250 0.0250 0.0250 800 -0.00(-16.67%)
Oct 19, 2016 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+20.00%)
Oct 18, 2016 0.0300 0.0300 0.0250 0.0250 16,000 -0.00(-16.67%)
Oct 14, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 13, 2016 0.0300 0.0300 0.0300 0.0300 66,000 +0.00(+0.00%)
Oct 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 07, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 06, 2016 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+0.00%)
Oct 05, 2016 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Oct 04, 2016 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-12.50%)
Oct 03, 2016 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 30, 2016 0.0300 0.0400 0.0300 0.0400 74,000 +0.00(+14.29%)
Sep 29, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 28, 2016 0.0350 0.0350 0.0350 0.0350 72 +0.00(+0.00%)
Sep 27, 2016 0.0350 0.0350 0.0350 0.0350 160,000 +0.00(+0.00%)
Sep 26, 2016 0.0350 0.0350 0.0350 0.0350 126,000 -0.00(-12.50%)
Sep 21, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 20, 2016 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Sep 16, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 12, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2016 0.0350 0.0400 0.0350 0.0400 227,000 +0.00(+14.29%)
Sep 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 06, 2016 0.0350 0.0350 0.0350 0.0350 93,800 +0.00(+0.00%)
Sep 02, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 01, 2016 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Aug 31, 2016 0.0400 0.0400 0.0400 0.0400 26,720 +0.00(+14.29%)
Aug 30, 2016 0.0350 0.0350 0.0350 0.0350 135,000 +0.00(+0.00%)
Aug 29, 2016 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Aug 26, 2016 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+14.29%)
Aug 25, 2016 0.0350 0.0350 0.0350 0.0350 180,000 +0.00(+0.00%)
Aug 24, 2016 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Aug 23, 2016 0.0400 0.0400 0.0350 0.0350 52,500 +0.00(+0.00%)
Aug 22, 2016 0.0400 0.0400 0.0350 0.0350 464,705 +0.00(+0.00%)
Aug 19, 2016 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
Aug 16, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 15, 2016 0.0400 0.0400 0.0350 0.0350 286,000 -0.00(-12.50%)
Aug 12, 2016 0.0300 0.0400 0.0300 0.0400 47,500 +0.00(+14.29%)
Aug 10, 2016 0.0350 0.0350 0.0350 500 -0.01(-22.22%)
Aug 09, 2016 0.0400 0.0450 0.0350 0.0450 155,500 +0.00(+12.50%)
Aug 08, 2016 0.0300 0.0400 0.0300 0.0400 1,307,700 +0.01(+33.33%)
Aug 05, 2016 0.0300 0.0300 0.0250 0.0300 938,700 +0.00(+20.00%)
Aug 04, 2016 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
Aug 03, 2016 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Jul 29, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 25, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 21, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 18, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 15, 2016 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Jul 14, 2016 0.0250 0.0300 0.0250 0.0300 206,000 +0.00(+0.00%)
Jul 13, 2016 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+0.00%)
Jul 12, 2016 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Jul 11, 2016 0.0300 0.0300 0.0250 0.0300 82,000 +0.00(+20.00%)
Jul 07, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 04, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 30, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 29, 2016 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+20.00%)
Jun 28, 2016 0.0250 0.0250 0.0250 0.0250 55,449 -0.00(-16.67%)
Jun 27, 2016 0.0300 0.0300 0.0300 0.0300 144,000 -0.01(-14.29%)
Jun 23, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 22, 2016 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+0.00%)
Jun 21, 2016 0.0250 0.0300 0.0250 0.0300 15,000 +0.00(+0.00%)
Jun 17, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 16, 2016 0.0300 0.0300 0.0250 0.0300 111,000 +0.00(+0.00%)
Jun 15, 2016 0.0250 0.0300 0.0250 0.0300 126,000 +0.00(+20.00%)
Jun 14, 2016 0.0300 0.0300 0.0250 0.0250 33,000 -0.00(-16.67%)
Jun 13, 2016 0.0300 0.0300 0.0300 0.0300 4,999 +0.00(+20.00%)
Jun 09, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 08, 2016 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Jun 07, 2016 0.0250 0.0250 0.0250 0.0250 4,500 +0.00(+0.00%)
Jun 03, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 01, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 24, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 20, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 19, 2016 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
May 18, 2016 0.0300 0.0300 0.0300 0.0300 98,000 +0.00(+0.00%)
May 17, 2016 0.0300 0.0300 0.0300 0.0300 312,500 +0.00(+0.00%)
May 16, 2016 0.0250 0.0300 0.0250 0.0300 61,500 +0.00(+20.00%)
May 12, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 11, 2016 0.0250 0.0250 0.0250 0.0250 251,000 +0.00(+0.00%)
May 10, 2016 0.0300 0.0300 0.0250 0.0250 149,500 -0.01(-28.57%)
May 09, 2016 0.0300 0.0350 0.0300 0.0350 1,439,000 +0.01(+16.67%)
May 02, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 29, 2016 0.0250 0.0300 0.0250 0.0300 11,450 +0.00(+20.00%)
Apr 28, 2016 0.0250 0.0250 0.0250 0.0250 9,500 +0.00(+0.00%)
Apr 27, 2016 0.0200 0.0250 0.0200 0.0250 128,000 +0.00(+0.00%)
Apr 22, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 20, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 18, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 15, 2016 0.0250 0.0250 0.0250 0.0250 129,750 +0.00(+0.00%)
Apr 14, 2016 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Apr 12, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 11, 2016 0.0250 0.0250 0.0250 0.0250 253,000 +0.00(+0.00%)
Apr 08, 2016 0.0250 0.0250 0.0250 0.0250 292,000 +0.01(+25.00%)
Apr 07, 2016 0.0200 0.0200 0.0200 0.0200 460,000 -0.01(-20.00%)
Apr 06, 2016 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Apr 05, 2016 0.0250 0.0250 0.0250 0.0250 32,000 +0.00(+0.00%)
Apr 04, 2016 0.0200 0.0250 0.0200 0.0250 921,000 +0.01(+25.00%)
Apr 01, 2016 0.0200 0.0200 0.0200 0.0200 53,000 +0.00(+0.00%)
Mar 31, 2016 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Mar 30, 2016 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-20.00%)
Mar 29, 2016 0.0200 0.0250 0.0200 0.0250 57,500 +0.00(+0.00%)
Mar 24, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 22, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 21, 2016 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Mar 18, 2016 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Mar 17, 2016 0.0250 0.0300 0.0250 0.0250 234,500 +0.00(+0.00%)
Mar 14, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 11, 2016 0.0250 0.0250 0.0250 0.0250 7,600 -0.00(-16.67%)
Mar 10, 2016 0.0250 0.0300 0.0250 0.0300 28,420 +0.00(+20.00%)
Mar 09, 2016 0.0250 0.0250 0.0250 0.0250 1,233,000 +0.01(+25.00%)
Mar 08, 2016 0.0200 0.0200 0.0200 0.0200 77,500 +0.00(+0.00%)
Mar 07, 2016 0.0250 0.0250 0.0200 0.0200 5,700 +0.00(+0.00%)
Mar 03, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 01, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 29, 2016 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Feb 26, 2016 0.0200 0.0250 0.0200 0.0250 45,500 +0.01(+25.00%)
Feb 25, 2016 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Feb 24, 2016 0.0200 0.0200 0.0200 0.0200 12,800 -0.01(-20.00%)
Feb 22, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 19, 2016 0.0250 0.0250 0.0250 0.0250 66,300 +0.00(+0.00%)
Feb 18, 2016 0.0250 0.0250 0.0250 0.0250 3,000 +0.01(+25.00%)
Feb 12, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 11, 2016 0.0200 0.0250 0.0200 0.0200 23,000 -0.01(-20.00%)
Feb 09, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 08, 2016 0.0250 0.0250 0.0200 0.0200 6,000 +0.01(+33.33%)
Feb 03, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 01, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 29, 2016 0.0200 0.0200 0.0200 0.0200 66,000 +0.00(+0.00%)
Jan 28, 2016 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
Jan 27, 2016 0.0250 0.0250 0.0200 0.0200 76,000 -0.01(-20.00%)
Jan 25, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 22, 2016 0.0250 0.0250 0.0200 0.0200 17,000 +0.00(+0.00%)
Jan 21, 2016 0.0200 0.0200 0.0200 0.0200 19,000 +0.00(+0.00%)
Jan 20, 2016 0.0200 0.0200 0.0200 0.0200 18,500 +0.00(+0.00%)
Jan 19, 2016 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Jan 15, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 14, 2016 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jan 12, 2016 0.0200 0.0200 0.0200 500 -0.01(-20.00%)
Jan 08, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 07, 2016 0.0250 0.0250 0.0200 0.0200 27,000 -0.01(-20.00%)
Jan 06, 2016 0.0250 0.0250 0.0250 0.0250 21,430 -0.00(-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.