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 )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 7, 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 (%)
Feb 28, 2020 0.0400 0.0550 0.0400 0.0500 128,950 -0.00(-9.09%)
Feb 27, 2020 0.0500 0.0600 0.0500 0.0550 38,600 +0.00(+0.00%)
Feb 25, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 24, 2020 0.0500 0.0600 0.0450 0.0550 147,753 +0.00(+10.00%)
Feb 21, 2020 0.0550 0.0550 0.0500 0.0500 91,088 +0.00(+0.00%)
Feb 20, 2020 0.0500 0.0500 0.0500 0.0500 82,500 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0.0500 14,500 +0.00(+0.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+11.11%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 12, 2020 0.0550 0.0550 0.0450 0.0450 211,253 -0.01(-18.18%)
Feb 11, 2020 0.0500 0.0550 0.0500 0.0550 2,100 +0.00(+0.00%)
Feb 10, 2020 0.0550 0.0550 0.0550 0.0550 10,200 +0.00(+0.00%)
Feb 07, 2020 0.0600 0.0600 0.0550 0.0550 22,000 -0.00(-8.33%)
Feb 06, 2020 0.0550 0.0600 0.0550 0.0600 72,000 +0.01(+20.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Feb 04, 2020 0.0550 0.0600 0.0500 0.0500 10,732 -0.01(-16.67%)
Feb 03, 2020 0.0550 0.0600 0.0550 0.0600 48,500 +0.01(+20.00%)
Jan 31, 2020 0.0450 0.0500 0.0450 0.0500 41,999 +0.01(+11.11%)
Jan 30, 2020 0.0500 0.0500 0.0400 0.0450 51,000 -0.01(-18.18%)
Jan 28, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 27, 2020 0.0550 0.0550 0.0550 0.0550 9,600 +0.00(+10.00%)
Jan 24, 2020 0.0600 0.0600 0.0500 0.0500 132,500 -0.01(-16.67%)
Jan 23, 2020 0.0600 0.0600 0.0600 0.0600 63,310 +0.00(+9.09%)
Jan 22, 2020 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Jan 20, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 17, 2020 0.0550 0.0600 0.0550 0.0600 8,927 +0.00(+0.00%)
Jan 16, 2020 0.0650 0.0650 0.0600 0.0600 38,741 -0.01(-7.69%)
Jan 14, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 13, 2020 0.0550 0.0600 0.0550 0.0600 39,390 +0.01(+20.00%)
Jan 10, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 09, 2020 0.0500 0.0500 0.0500 0.0500 81,940 -0.00(-9.09%)
Jan 07, 2020 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jan 06, 2020 0.0650 0.0650 0.0650 0.0650 5,442 +0.01(+18.18%)
Jan 03, 2020 0.0650 0.0650 0.0550 0.0550 49,499 -0.01(-15.38%)
Jan 02, 2020 0.0600 0.0750 0.0600 0.0650 23,900 +0.00(+0.00%)
Dec 31, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 30, 2019 0.0600 0.0650 0.0600 0.0600 60,000 +0.00(+9.09%)
Dec 27, 2019 0.0500 0.0600 0.0500 0.0550 49,074 +0.00(+10.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2019 0.0500 0.0500 0.0450 0.0500 230,550 +0.01(+11.11%)
Dec 19, 2019 0.0450 0.0450 0.0450 0.0450 210,200 +0.00(+0.00%)
Dec 16, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0.0500 465,000 +0.01(+11.11%)
Dec 11, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 09, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 06, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Dec 05, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
Dec 04, 2019 0.0450 0.0450 0.0450 0.0450 67,700 -0.01(-10.00%)
Dec 03, 2019 0.0500 0.0500 0.0500 0.0500 21,000 +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.