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: 3:47 PM EDT, Jun 6, 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 31, 2021 0.0850 0.1250 0.0850 0.1200 5,360,855 +0.04(+50.00%)
Mar 30, 2021 0.0850 0.0850 0.0800 0.0800 806,159 +0.00(+0.00%)
Mar 29, 2021 0.0800 0.0800 0.0800 0.0800 167,978 +0.00(+0.00%)
Mar 26, 2021 0.0900 0.0900 0.0750 0.0800 596,927 -0.01(-5.88%)
Mar 25, 2021 0.0850 0.0950 0.0800 0.0850 609,654 -0.00(-5.56%)
Mar 24, 2021 0.1050 0.1050 0.0850 0.0900 478,012 -0.01(-10.00%)
Mar 23, 2021 0.1150 0.1150 0.1000 0.1000 362,494 -0.01(-9.09%)
Mar 22, 2021 0.1050 0.1100 0.1050 0.1100 509,047 +0.00(+0.00%)
Mar 19, 2021 0.1200 0.1200 0.1100 0.1100 315,685 +0.00(+0.00%)
Mar 18, 2021 0.1200 0.1200 0.1100 0.1100 457,237 +0.00(+0.00%)
Mar 17, 2021 0.1250 0.1250 0.1100 0.1100 602,774 -0.01(-8.33%)
Mar 16, 2021 0.1200 0.1250 0.1200 0.1200 539,397 +0.00(+0.00%)
Mar 15, 2021 0.1100 0.1250 0.1100 0.1200 416,483 +0.01(+9.09%)
Mar 12, 2021 0.1100 0.1150 0.1100 0.1100 144,335 +0.00(+0.00%)
Mar 11, 2021 0.1150 0.1150 0.1100 0.1100 633,739 -0.01(-8.33%)
Mar 10, 2021 0.1250 0.1300 0.1150 0.1200 195,670 -0.01(-4.00%)
Mar 09, 2021 0.1100 0.1250 0.1100 0.1250 403,200 +0.01(+8.70%)
Mar 08, 2021 0.1250 0.1250 0.1150 0.1150 250,471 -0.00(-4.17%)
Mar 05, 2021 0.1350 0.1350 0.1150 0.1200 656,183 -0.02(-11.11%)
Mar 04, 2021 0.1750 0.1750 0.1300 0.1350 777,362 -0.04(-20.59%)
Mar 03, 2021 0.1750 0.1800 0.1600 0.1700 180,510 +0.00(+0.00%)
Mar 02, 2021 0.1700 0.1800 0.1650 0.1700 93,657 +0.01(+6.25%)
Mar 01, 2021 0.1700 0.1750 0.1600 0.1600 89,644 -0.01(-5.88%)
Feb 26, 2021 0.1800 0.1900 0.1550 0.1700 172,422 +0.00(+0.00%)
Feb 25, 2021 0.1950 0.2000 0.1700 0.1700 587,566 -0.01(-5.56%)
Feb 24, 2021 0.1500 0.1800 0.1350 0.1800 1,073,910 +0.02(+12.50%)
Feb 23, 2021 0.1600 0.1600 0.1450 0.1600 497,111 -0.01(-5.88%)
Feb 22, 2021 0.2000 0.2000 0.1650 0.1700 817,094 -0.01(-8.11%)
Feb 19, 2021 0.1950 0.2150 0.1850 0.1850 1,246,978 +0.01(+2.78%)
Feb 18, 2021 0.1900 0.1900 0.1650 0.1800 1,878,017 +0.00(+0.00%)
Feb 17, 2021 0.1600 0.1800 0.1550 0.1800 1,257,043 +0.02(+16.13%)
Feb 16, 2021 0.1250 0.1550 0.1250 0.1550 1,337,978 +0.04(+29.17%)
Feb 12, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 11, 2021 0.1250 0.1250 0.1200 0.1200 381,107 -0.01(-4.00%)
Feb 10, 2021 0.1450 0.1500 0.1200 0.1250 789,121 -0.02(-13.79%)
Feb 09, 2021 0.1400 0.1450 0.1400 0.1450 100,912 +0.01(+11.54%)
Feb 08, 2021 0.1500 0.1500 0.1250 0.1300 362,209 -0.01(-10.34%)
Feb 05, 2021 0.1300 0.1450 0.1250 0.1450 408,619 +0.02(+16.00%)
Feb 04, 2021 0.1300 0.1350 0.1100 0.1250 347,694 -0.01(-3.85%)
Feb 03, 2021 0.1250 0.1300 0.1200 0.1300 276,750 +0.01(+8.33%)
Feb 02, 2021 0.1250 0.1250 0.1100 0.1200 56,460 +0.00(+0.00%)
Feb 01, 2021 0.1200 0.1200 0.1150 0.1200 78,190 +0.00(+4.35%)
Jan 29, 2021 0.1250 0.1300 0.1100 0.1150 154,300 -0.00(-4.17%)
Jan 28, 2021 0.1050 0.1200 0.1000 0.1200 633,957 +0.01(+14.29%)
Jan 27, 2021 0.1350 0.1350 0.1050 0.1050 1,705,233 -0.03(-19.23%)
Jan 26, 2021 0.1500 0.1650 0.1300 0.1300 1,211,177 -0.01(-7.14%)
Jan 25, 2021 0.1100 0.1500 0.1100 0.1400 1,992,755 +0.03(+27.27%)
Jan 22, 2021 0.1050 0.1100 0.1000 0.1100 394,900 +0.01(+4.76%)
Jan 21, 2021 0.1100 0.1100 0.1000 0.1050 45,611 +0.00(+5.00%)
Jan 20, 2021 0.1000 0.1000 0.0950 0.1000 517,373 +0.00(+0.00%)
Jan 19, 2021 0.1000 0.1000 0.0950 0.1000 127,500 +0.01(+11.11%)
Jan 18, 2021 0.0950 0.1000 0.0900 0.0900 700,929 +0.00(+0.00%)
Jan 15, 2021 0.0950 0.0950 0.0850 0.0900 264,047 +0.00(+5.88%)
Jan 14, 2021 0.0850 0.0900 0.0800 0.0850 183,000 +0.00(+0.00%)
Jan 13, 2021 0.0900 0.0900 0.0850 0.0850 101,975 +0.00(+0.00%)
Jan 12, 2021 0.0800 0.0850 0.0800 0.0850 128,000 +0.01(+6.25%)
Jan 11, 2021 0.0800 0.0800 0.0800 0.0800 192,568 +0.00(+0.00%)
Jan 08, 2021 0.0850 0.0900 0.0800 0.0800 322,500 -0.01(-5.88%)
Jan 07, 2021 0.0900 0.0900 0.0850 0.0850 291,101 +0.00(+0.00%)
Jan 06, 2021 0.0950 0.0950 0.0850 0.0850 562,635 -0.01(-10.53%)
Jan 05, 2021 0.0950 0.1050 0.0900 0.0950 1,340,600 +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.