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 (%)
Apr 30, 2014 0.0350 0.0350 0.0350 0.0350 325,000 +0.00(+0.00%)
Apr 29, 2014 0.0300 0.0350 0.0300 0.0350 223,000 +0.00(+0.00%)
Apr 28, 2014 0.0350 0.0350 0.0350 0.0350 258,000 +0.01(+16.67%)
Apr 24, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 22, 2014 0.0350 0.0350 0.0350 785 +0.00(+0.00%)
Apr 21, 2014 0.0300 0.0350 0.0300 0.0350 30,690 +0.01(+16.67%)
Apr 17, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 16, 2014 0.0300 0.0300 0.0300 0.0300 188,000 -0.01(-14.29%)
Apr 15, 2014 0.0350 0.0350 0.0350 0.0350 100,000 +0.01(+16.67%)
Apr 14, 2014 0.0300 0.0300 0.0300 0.0300 12,000 -0.01(-14.29%)
Apr 11, 2014 0.0300 0.0350 0.0300 0.0350 18,700 +0.01(+16.67%)
Apr 10, 2014 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Apr 09, 2014 0.0350 0.0350 0.0350 0.0350 137,000 +0.01(+16.67%)
Apr 07, 2014 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Apr 03, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 01, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 31, 2014 0.0350 0.0350 0.0300 0.0300 12,800 +0.00(+0.00%)
Mar 28, 2014 0.0350 0.0350 0.0300 0.0300 108,000 +0.00(+0.00%)
Mar 27, 2014 0.0350 0.0350 0.0300 0.0300 41,000 +0.00(+0.00%)
Mar 26, 2014 0.0300 0.0300 0.0300 0.0300 10,100 +0.00(+0.00%)
Mar 24, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 21, 2014 0.0350 0.0350 0.0350 0.0350 2,182 +0.00(+0.00%)
Mar 20, 2014 0.0350 0.0350 0.0350 0.0350 14,250 +0.00(+0.00%)
Mar 19, 2014 0.0350 0.0350 0.0300 0.0350 63,100 +0.00(+0.00%)
Mar 18, 2014 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Mar 17, 2014 0.0400 0.0400 0.0350 0.0350 12,900 -0.00(-12.50%)
Mar 14, 2014 0.0350 0.0400 0.0350 0.0400 109,500 +0.00(+14.29%)
Mar 13, 2014 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Mar 12, 2014 0.0300 0.0400 0.0300 0.0400 182,100 +0.01(+33.33%)
Mar 11, 2014 0.0300 0.0300 0.0300 0.0300 165,000 -0.01(-14.29%)
Mar 10, 2014 0.0350 0.0350 0.0350 0.0350 124,250 +0.00(+0.00%)
Mar 07, 2014 0.0350 0.0350 0.0300 0.0350 261,000 +0.00(+0.00%)
Mar 06, 2014 0.0400 0.0400 0.0350 0.0350 395,000 -0.00(-12.50%)
Mar 05, 2014 0.0400 0.0400 0.0400 0.0400 10,219 +0.00(+14.29%)
Mar 04, 2014 0.0400 0.0400 0.0350 0.0350 409,200 +0.00(+0.00%)
Mar 03, 2014 0.0350 0.0350 0.0350 0.0350 316,000 +0.00(+0.00%)
Feb 28, 2014 0.0350 0.0400 0.0350 0.0350 2,270,401 +0.01(+16.67%)
Feb 27, 2014 0.0300 0.0300 0.0300 0.0300 2,408,500 +0.00(+0.00%)
Feb 26, 2014 0.0300 0.0300 0.0250 0.0300 36,000 +0.00(+20.00%)
Feb 25, 2014 0.0250 0.0300 0.0250 0.0250 423,669 +0.00(+0.00%)
Feb 24, 2014 0.0250 0.0250 0.0250 0.0250 1,668,000 +0.00(+0.00%)
Feb 21, 2014 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Feb 20, 2014 0.0250 0.0250 0.0250 0.0250 48,000 +0.01(+25.00%)
Feb 19, 2014 0.0200 0.0200 0.0200 0.0200 13,500 -0.01(-20.00%)
Feb 18, 2014 0.0200 0.0250 0.0200 0.0250 1,018,500 +0.00(+0.00%)
Feb 14, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 13, 2014 0.0250 0.0250 0.0250 0.0250 211,535 +0.00(+0.00%)
Feb 12, 2014 0.0250 0.0250 0.0250 0.0250 46,000 +0.00(+0.00%)
Feb 11, 2014 0.0200 0.0250 0.0200 0.0250 1,642,000 +0.00(+0.00%)
Feb 10, 2014 0.0200 0.0250 0.0200 0.0250 1,402,555 +0.01(+25.00%)
Feb 07, 2014 0.0300 0.0300 0.0200 0.0200 3,744,550 -0.01(-20.00%)
Feb 06, 2014 0.0250 0.0250 0.0250 0.0250 951,840 +0.00(+0.00%)
Feb 05, 2014 0.0300 0.0300 0.0200 0.0250 2,782,960 -0.00(-16.67%)
Feb 04, 2014 0.0300 0.0350 0.0300 0.0300 758,330 +0.00(+0.00%)
Feb 03, 2014 0.0350 0.0350 0.0300 0.0300 2,419,500 -0.01(-14.29%)
Jan 31, 2014 0.0450 0.0450 0.0350 0.0350 581,482 -0.00(-12.50%)
Jan 29, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 28, 2014 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 27, 2014 0.0500 0.0500 0.0500 0.0500 4,100 +0.01(+11.11%)
Jan 24, 2014 0.0550 0.0550 0.0450 0.0450 47,550 -0.01(-10.00%)
Jan 23, 2014 0.0500 0.0500 0.0500 0.0500 29,350 +0.00(+0.00%)
Jan 22, 2014 0.0550 0.0550 0.0450 0.0500 768,568 +0.01(+42.86%)
Jan 21, 2014 0.0400 0.0400 0.0350 0.0350 37,000 +0.00(+0.00%)
Jan 17, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 16, 2014 0.0350 0.0400 0.0350 0.0350 13,166 +0.00(+0.00%)
Jan 09, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 08, 2014 0.0350 0.0350 0.0350 0.0350 3,100 +0.00(+0.00%)
Jan 07, 2014 0.0400 0.0400 0.0350 0.0350 185,000 -0.00(-12.50%)
Jan 06, 2014 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Jan 03, 2014 0.0400 0.0400 0.0400 0.0400 70,080 +0.00(+0.00%)
Jan 02, 2014 0.0400 0.0400 0.0400 0.0400 20,500 +0.00(+14.29%)
Dec 31, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2013 0.0350 0.0350 0.0350 0.0350 186,095 -0.00(-12.50%)
Dec 27, 2013 0.0400 0.0400 0.0400 0.0400 128,500 +0.00(+0.00%)
Dec 24, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 23, 2013 0.0300 0.0450 0.0300 0.0450 396,840 +0.01(+28.57%)
Dec 19, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 18, 2013 0.0350 0.0350 0.0300 0.0300 84,100 +0.00(+0.00%)
Dec 17, 2013 0.0350 0.0350 0.0300 0.0300 90,800 -0.01(-14.29%)
Dec 13, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 12, 2013 0.0350 0.0350 0.0350 0.0350 336,000 +0.00(+0.00%)
Dec 11, 2013 0.0350 0.0350 0.0350 0.0350 29,500 +0.00(+0.00%)
Dec 09, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 06, 2013 0.0350 0.0350 0.0350 0.0350 32,575 +0.00(+0.00%)
Dec 05, 2013 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Dec 04, 2013 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Dec 02, 2013 0.0350 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Nov 29, 2013 0.0400 0.0400 0.0350 0.0350 21,500 -0.00(-12.50%)
Nov 28, 2013 0.0400 0.0400 0.0400 0.0400 50,700 +0.00(+14.29%)
Nov 26, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 25, 2013 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
Nov 22, 2013 0.0400 0.0400 0.0400 0.0400 6,625 +0.00(+0.00%)
Nov 21, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 19, 2013 0.0400 0.0400 0.0400 300 +0.00(+0.00%)
Nov 18, 2013 0.0350 0.0400 0.0350 0.0400 163,585 +0.00(+0.00%)
Nov 15, 2013 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Nov 14, 2013 0.0450 0.0450 0.0350 0.0400 67,907 +0.00(+14.29%)
Nov 12, 2013 0.0400 0.0400 0.0350 0.0350 147,000 +0.00(+0.00%)
Nov 11, 2013 0.0350 0.0350 0.0350 0.0350 588,000 -0.00(-12.50%)
Nov 08, 2013 0.0400 0.0400 0.0350 0.0400 56,625 +0.00(+14.29%)
Nov 07, 2013 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
Nov 06, 2013 0.0400 0.0400 0.0350 0.0350 26,000 -0.00(-12.50%)
Nov 05, 2013 0.0400 0.0400 0.0400 0.0400 13,375 +0.00(+0.00%)
Nov 04, 2013 0.0400 0.0400 0.0400 0.0400 196,000 +0.00(+0.00%)
Nov 01, 2013 0.0400 0.0400 0.0400 0.0400 135,000 +0.00(+14.29%)
Oct 31, 2013 0.0350 0.0350 0.0350 0.0350 53,300 +0.00(+0.00%)
Oct 30, 2013 0.0350 0.0350 0.0350 0.0350 16,000 +0.00(+0.00%)
Oct 29, 2013 0.0350 0.0350 0.0350 0.0350 32,000 -0.00(-12.50%)
Oct 28, 2013 0.0400 0.0400 0.0400 0.0400 42,250 +0.00(+0.00%)
Oct 25, 2013 0.0400 0.0400 0.0400 0.0400 108,500 +0.00(+0.00%)
Oct 24, 2013 0.0500 0.0500 0.0400 0.0400 413,388 -0.01(-27.27%)
Oct 23, 2013 0.0500 0.0550 0.0500 0.0550 104,221 -0.00(-8.33%)
Oct 22, 2013 0.0600 0.0600 0.0500 0.0600 516,500 +0.02(+71.43%)
Oct 21, 2013 0.0350 0.0350 0.0350 0.0350 25,500 +0.00(+0.00%)
Oct 18, 2013 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Oct 17, 2013 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Oct 15, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 11, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 10, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 08, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 04, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 03, 2013 0.0400 0.0400 0.0400 0.0400 252,575 +0.01(+33.33%)
Oct 01, 2013 0.0300 0.0300 0.0300 250 +0.00(+0.00%)
Sep 27, 2013 0.0350 0.0350 0.0300 0.0300 80,300 -0.01(-25.00%)
Sep 25, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 20, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 19, 2013 0.0400 0.0400 0.0400 0.0400 1,200 +0.00(+0.00%)
Sep 18, 2013 0.0400 0.0400 0.0350 0.0400 82,000 +0.00(+14.29%)
Sep 17, 2013 0.0350 0.0350 0.0350 0.0350 47,000 +0.01(+16.67%)
Sep 16, 2013 0.0350 0.0400 0.0300 0.0300 465,000 -0.01(-14.29%)
Sep 12, 2013 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 10, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 09, 2013 0.0350 0.0400 0.0300 0.0300 10,400 -0.01(-14.29%)
Sep 06, 2013 0.0350 0.0350 0.0350 0.0350 307,000 +0.00(+0.00%)
Sep 05, 2013 0.0350 0.0350 0.0350 0.0350 100,000 +0.01(+16.67%)
Sep 03, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 30, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 28, 2013 0.0350 0.0350 0.0350 500 +0.01(+16.67%)
Aug 27, 2013 0.0300 0.0300 0.0300 0.0300 23,500 -0.01(-14.29%)
Aug 23, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 22, 2013 0.0400 0.0400 0.0350 0.0350 99,000 -0.00(-12.50%)
Aug 16, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 15, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Aug 14, 2013 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Aug 13, 2013 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Aug 12, 2013 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Aug 09, 2013 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Aug 08, 2013 0.0400 0.0400 0.0350 0.0400 18,045 +0.00(+0.00%)
Aug 06, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 02, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 31, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 30, 2013 0.0400 0.0400 0.0400 0.0400 3,500 +0.00(+0.00%)
Jul 29, 2013 0.0400 0.0450 0.0400 0.0400 60,200 +0.00(+14.29%)
Jul 26, 2013 0.0400 0.0400 0.0350 0.0350 12,066 -0.01(-22.22%)
Jul 25, 2013 0.0300 0.0450 0.0300 0.0450 68,000 +0.00(+12.50%)
Jul 24, 2013 0.0350 0.0400 0.0350 0.0400 5,500 +0.00(+14.29%)
Jul 23, 2013 0.0350 0.0350 0.0350 0.0350 61,000 -0.01(-22.22%)
Jul 22, 2013 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Jul 19, 2013 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 18, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 17, 2013 0.0400 0.0400 0.0400 0.0400 107,350 -0.00(-11.11%)
Jul 16, 2013 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jul 15, 2013 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+14.29%)
Jul 12, 2013 0.0400 0.0400 0.0350 0.0350 13,000 +0.00(+0.00%)
Jul 11, 2013 0.0450 0.0450 0.0350 0.0350 43,174 -0.01(-22.22%)
Jul 10, 2013 0.0400 0.0450 0.0400 0.0450 2,575,000 +0.00(+0.00%)
Jul 09, 2013 0.0450 0.0450 0.0450 0.0450 1,500 +0.01(+28.57%)
Jul 08, 2013 0.0350 0.0400 0.0300 0.0350 26,020 +0.00(+0.00%)
Jul 05, 2013 0.0300 0.0350 0.0300 0.0350 32,000 +0.00(+0.00%)
Jul 04, 2013 0.0350 0.0350 0.0350 0.0350 8,500 +0.00(+0.00%)
Jul 03, 2013 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Jul 02, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
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%)
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.