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, 2019 0.0550 0.0600 0.0550 0.0600 43,000 +0.00(+9.09%)
Apr 29, 2019 0.0550 0.0550 0.0550 0.0550 17,550 +0.00(+0.00%)
Apr 26, 2019 0.0550 0.0550 0.0550 0.0550 6,500 -0.00(-8.33%)
Apr 25, 2019 0.0550 0.0600 0.0550 0.0600 2,002 +0.00(+9.09%)
Apr 24, 2019 0.0650 0.0650 0.0550 0.0550 140,000 +0.00(+0.00%)
Apr 23, 2019 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+10.00%)
Apr 22, 2019 0.0650 0.0650 0.0500 0.0500 70,800 -0.01(-16.67%)
Apr 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2019 0.0550 0.0600 0.0550 0.0600 73,200 +0.00(+9.09%)
Apr 16, 2019 0.0600 0.0600 0.0550 0.0550 22,000 -0.02(-21.43%)
Apr 15, 2019 0.0650 0.0700 0.0650 0.0700 109,000 +0.01(+16.67%)
Apr 12, 2019 0.0600 0.0600 0.0600 155 +0.00(+0.00%)
Apr 11, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Apr 10, 2019 0.0600 0.0600 0.0600 0.0600 198,000 +0.00(+9.09%)
Apr 08, 2019 0.0550 0.0550 0.0550 0.0550 5,100 +0.00(+0.00%)
Apr 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 03, 2019 0.0450 0.0550 0.0450 0.0550 63,000 +0.00(+10.00%)
Apr 02, 2019 0.0450 0.0500 0.0450 0.0500 8,000 +0.01(+11.11%)
Apr 01, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Mar 29, 2019 0.0500 0.0500 0.0450 0.0450 142,000 -0.01(-10.00%)
Mar 25, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 22, 2019 0.0450 0.0450 0.0450 275 +0.00(+0.00%)
Mar 21, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Mar 20, 2019 0.0400 0.0450 0.0400 0.0450 144,032 +0.00(+0.00%)
Mar 19, 2019 0.0450 0.0450 0.0400 0.0450 220,000 -0.01(-10.00%)
Mar 14, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 13, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 12, 2019 0.0450 0.0450 0.0450 0.0450 3,600 +0.00(+0.00%)
Mar 11, 2019 0.0450 0.0450 0.0450 0.0450 7,212 +0.00(+0.00%)
Mar 08, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 05, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 01, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 28, 2019 0.0450 0.0450 0.0450 0.0450 83,350 +0.00(+0.00%)
Feb 27, 2019 0.0450 0.0450 0.0450 0.0450 464,000 +0.00(+0.00%)
Feb 26, 2019 0.0450 0.0450 0.0450 0.0450 183,736 -0.01(-18.18%)
Feb 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2019 0.0500 0.0500 0.0500 0.0500 3,100 +0.01(+11.11%)
Feb 07, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 06, 2019 0.0450 0.0450 0.0450 0.0450 7,500 +0.00(+12.50%)
Feb 05, 2019 0.0450 0.0450 0.0400 0.0400 21,000 -0.01(-20.00%)
Feb 04, 2019 0.0450 0.0500 0.0450 0.0500 51,000 +0.01(+25.00%)
Feb 01, 2019 0.0450 0.0450 0.0400 0.0400 46,000 -0.01(-27.27%)
Jan 31, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jan 30, 2019 0.0550 0.0550 0.0550 0.0550 51,000 +0.00(+10.00%)
Jan 29, 2019 0.0450 0.0500 0.0450 0.0500 15,100 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 7,500 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 23, 2019 0.0450 0.0450 0.0450 0.0450 3,200 -0.01(-10.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 2,200 +0.01(+11.11%)
Jan 21, 2019 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Jan 16, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 09, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 08, 2019 0.0450 0.0450 0.0450 0.0450 41,000 -0.01(-10.00%)
Jan 04, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0500 0.0400 0.0400 53,000 +0.00(+0.00%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Dec 18, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 17, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Dec 14, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0450 0.0400 0.0450 116,100 +0.00(+12.50%)
Dec 12, 2018 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Dec 11, 2018 0.0550 0.0550 0.0450 0.0450 20,000 -0.01(-18.18%)
Dec 10, 2018 0.0450 0.0550 0.0400 0.0550 70,000 +0.01(+22.22%)
Dec 07, 2018 0.0400 0.0450 0.0400 0.0450 36,900 -0.01(-10.00%)
Dec 06, 2018 0.0450 0.0500 0.0450 0.0500 54,000 -0.00(-9.09%)
Dec 05, 2018 0.0500 0.0550 0.0500 0.0550 12,889 +0.00(+10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 78 +0.00(+0.00%)
Dec 03, 2018 0.0500 0.0500 0.0450 0.0500 44,500 +0.01(+11.11%)
Nov 30, 2018 0.0450 0.0450 0.0400 0.0450 85,000 -0.01(-10.00%)
Nov 29, 2018 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Nov 28, 2018 0.0500 0.0500 0.0450 0.0500 21,000 +0.00(+0.00%)
Nov 27, 2018 0.0500 0.0500 0.0450 0.0500 115,000 -0.00(-9.09%)
Nov 23, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 22, 2018 0.0550 0.0550 0.0500 0.0550 12,000 -0.00(-8.33%)
Nov 21, 2018 0.0600 0.0600 0.0600 41 +0.00(+0.00%)
Nov 20, 2018 0.0500 0.0600 0.0500 0.0600 2,500 +0.00(+9.09%)
Nov 19, 2018 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Nov 16, 2018 0.0550 0.0600 0.0550 0.0600 26,222 +0.00(+0.00%)
Nov 15, 2018 0.0550 0.0600 0.0550 0.0600 116,000 -0.01(-14.29%)
Nov 14, 2018 0.0550 0.0700 0.0550 0.0700 12,000 +0.01(+16.67%)
Nov 13, 2018 0.0550 0.0600 0.0550 0.0600 75,666 -0.01(-7.69%)
Nov 12, 2018 0.0550 0.0650 0.0550 0.0650 11,300 +0.01(+8.33%)
Nov 09, 2018 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Nov 08, 2018 0.0600 0.0650 0.0600 0.0650 20,002 +0.01(+8.33%)
Nov 07, 2018 0.0700 0.0700 0.0600 0.0600 13,500 -0.01(-14.29%)
Nov 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 02, 2018 0.0700 0.0700 0.0600 0.0700 23,000 +0.01(+7.69%)
Nov 01, 2018 0.0600 0.0700 0.0600 0.0650 129,000 +0.01(+8.33%)
Oct 31, 2018 0.0700 0.0700 0.0600 0.0600 26,500 -0.01(-14.29%)
Oct 30, 2018 0.0700 0.0700 0.0600 0.0700 40,200 +0.01(+16.67%)
Oct 29, 2018 0.0600 0.0600 0.0600 0.0600 5,700 -0.01(-14.29%)
Oct 26, 2018 0.0650 0.0700 0.0650 0.0700 20,000 +0.01(+7.69%)
Oct 25, 2018 0.0600 0.0650 0.0550 0.0650 7,000 +0.01(+8.33%)
Oct 24, 2018 0.0600 0.0600 0.0600 0.0600 11,550 -0.01(-14.29%)
Oct 23, 2018 0.0600 0.0700 0.0600 0.0700 3,000 +0.01(+16.67%)
Oct 22, 2018 0.0650 0.0650 0.0600 0.0600 20,000 -0.01(-14.29%)
Oct 19, 2018 0.0600 0.0700 0.0600 0.0700 16,000 +0.01(+16.67%)
Oct 17, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 16, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0650 0.0550 0.0600 15,000 -0.01(-7.69%)
Oct 11, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 10, 2018 0.0650 0.0650 0.0550 0.0600 70,000 -0.01(-7.69%)
Oct 05, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 04, 2018 0.0600 0.0600 0.0600 0.0600 18,000 -0.01(-7.69%)
Oct 03, 2018 0.0650 0.0650 0.0650 0.0650 3,400 +0.00(+0.00%)
Oct 02, 2018 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-13.33%)
Oct 01, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Sep 28, 2018 0.0650 0.0750 0.0650 0.0700 143,550 -0.00(-6.67%)
Sep 27, 2018 0.0650 0.0750 0.0650 0.0750 23,000 +0.00(+0.00%)
Sep 26, 2018 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Sep 25, 2018 0.0800 0.0800 0.0800 0.0800 267,140 +0.01(+6.67%)
Sep 24, 2018 0.0700 0.0800 0.0500 0.0750 612,500 +0.02(+36.36%)
Sep 21, 2018 0.0650 0.0650 0.0550 0.0550 87,166 -0.00(-8.33%)
Sep 20, 2018 0.0600 0.0600 0.0600 0.0600 29,000 -0.01(-7.69%)
Sep 19, 2018 0.0650 0.0650 0.0600 0.0650 126,000 +0.00(+0.00%)
Sep 18, 2018 0.0550 0.0700 0.0550 0.0650 59,079 +0.00(+0.00%)
Sep 17, 2018 0.0600 0.0650 0.0550 0.0650 132,000 +0.01(+8.33%)
Sep 14, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Sep 13, 2018 0.0650 0.0650 0.0550 0.0600 41,000 +0.00(+0.00%)
Sep 12, 2018 0.0600 0.0600 0.0550 0.0600 33,500 +0.00(+0.00%)
Sep 11, 2018 0.0550 0.0600 0.0550 0.0600 2,550 +0.00(+0.00%)
Sep 10, 2018 0.0650 0.0650 0.0600 0.0600 11,000 +0.00(+9.09%)
Sep 07, 2018 0.0550 0.0550 0.0550 0.0550 10,011 -0.01(-15.38%)
Sep 06, 2018 0.0600 0.0650 0.0600 0.0650 60,000 +0.01(+8.33%)
Sep 05, 2018 0.0500 0.0600 0.0500 0.0600 97,759 +0.01(+33.33%)
Sep 04, 2018 0.0550 0.0550 0.0450 0.0450 13,000 -0.01(-10.00%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2018 0.0450 0.0500 0.0450 0.0500 106,097 +0.01(+11.11%)
Aug 29, 2018 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Aug 28, 2018 0.0500 0.0500 0.0450 0.0450 6,000 +0.00(+0.00%)
Aug 27, 2018 0.0550 0.0550 0.0450 0.0450 145,200 -0.01(-25.00%)
Aug 24, 2018 0.0500 0.0600 0.0450 0.0600 156,764 +0.01(+20.00%)
Aug 23, 2018 0.0500 0.0550 0.0450 0.0500 85,800 -0.00(-9.09%)
Aug 22, 2018 0.0550 0.0550 0.0500 0.0550 65,000 +0.00(+10.00%)
Aug 21, 2018 0.0500 0.0550 0.0500 0.0500 126,950 +0.00(+0.00%)
Aug 20, 2018 0.0550 0.0550 0.0500 0.0500 262,350 -0.01(-23.08%)
Aug 17, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Aug 16, 2018 0.0650 0.0650 0.0600 0.0600 38,100 +0.00(+0.00%)
Aug 15, 2018 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Aug 14, 2018 0.0600 0.0600 0.0600 0.0600 2,400 +0.00(+0.00%)
Aug 13, 2018 0.0600 0.0600 0.0600 0.0600 38,000 -0.01(-7.69%)
Aug 10, 2018 0.0550 0.0650 0.0550 0.0650 6,000 +0.01(+8.33%)
Aug 09, 2018 0.0600 0.0600 0.0550 0.0600 80,000 +0.00(+0.00%)
Aug 08, 2018 0.0600 0.0600 0.0600 0.0600 2,600 -0.01(-7.69%)
Aug 07, 2018 0.0650 0.0650 0.0600 0.0650 297,484 +0.00(+0.00%)
Aug 03, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 02, 2018 0.0650 0.0700 0.0650 0.0650 319,700 -0.01(-13.33%)
Jul 31, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 30, 2018 0.0800 0.0800 0.0700 0.0750 344,000 -0.01(-6.25%)
Jul 27, 2018 0.0800 0.0800 0.0800 0.0800 1,200 +0.01(+6.67%)
Jul 26, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Jul 25, 2018 0.0700 0.0700 0.0700 0.0700 81,000 -0.00(-6.67%)
Jul 24, 2018 0.0750 0.0800 0.0750 0.0750 66,202 -0.01(-6.25%)
Jul 23, 2018 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Jul 20, 2018 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Jul 19, 2018 0.0750 0.0750 0.0700 0.0750 188,410 +0.00(+0.00%)
Jul 18, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jul 17, 2018 0.0800 0.0800 0.0750 0.0750 17,000 +0.00(+0.00%)
Jul 16, 2018 0.0700 0.0750 0.0700 0.0750 19,000 -0.01(-6.25%)
Jul 12, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 11, 2018 0.0700 0.0750 0.0700 0.0750 40,000 +0.00(+0.00%)
Jul 10, 2018 0.0700 0.0750 0.0700 0.0750 61,200 +0.00(+7.14%)
Jul 09, 2018 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Jul 06, 2018 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jul 05, 2018 0.0700 0.0750 0.0700 0.0700 19,000 +0.00(+0.00%)
Jul 04, 2018 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Jul 03, 2018 0.0700 0.0750 0.0700 0.0750 12,516 +0.00(+0.00%)
Jun 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 28, 2018 0.0700 0.0700 0.0700 0.0700 51,350 -0.01(-12.50%)
Jun 27, 2018 0.0700 0.0800 0.0700 0.0800 5,000 +0.01(+6.67%)
Jun 26, 2018 0.0700 0.0750 0.0700 0.0750 36,920 -0.01(-6.25%)
Jun 22, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 21, 2018 0.0700 0.0850 0.0700 0.0850 73,500 +0.01(+13.33%)
Jun 20, 2018 0.0700 0.0750 0.0700 0.0750 29,000 +0.00(+0.00%)
Jun 19, 2018 0.0700 0.0750 0.0700 0.0750 13,000 -0.01(-6.25%)
Jun 18, 2018 0.0750 0.0800 0.0650 0.0800 286,250 +0.01(+6.67%)
Jun 15, 2018 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Jun 14, 2018 0.0700 0.0750 0.0650 0.0750 280,360 -0.01(-6.25%)
Jun 13, 2018 0.0750 0.0800 0.0750 0.0800 100,000 +0.01(+6.67%)
Jun 12, 2018 0.0800 0.0800 0.0750 0.0750 41,700 -0.01(-6.25%)
Jun 11, 2018 0.0800 0.0800 0.0800 0.0800 48,000 +0.01(+6.67%)
Jun 08, 2018 0.0750 0.0750 0.0750 0.0750 3,166 -0.01(-6.25%)
Jun 07, 2018 0.0800 0.0800 0.0800 0.0800 36,000 +0.00(+0.00%)
Jun 06, 2018 0.0750 0.0800 0.0700 0.0800 50,200 -0.01(-5.88%)
Jun 05, 2018 0.0800 0.0850 0.0750 0.0850 51,000 +0.01(+13.33%)
Jun 04, 2018 0.0750 0.0800 0.0700 0.0750 110,200 -0.01(-6.25%)
Jun 01, 2018 0.0750 0.0800 0.0750 0.0800 26,000 +0.00(+0.00%)
May 29, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 28, 2018 0.0850 0.0850 0.0850 0.0850 12,113 +0.00(+0.00%)
May 25, 2018 0.0800 0.0850 0.0750 0.0850 118,800 +0.01(+6.25%)
May 24, 2018 0.0750 0.0800 0.0750 0.0800 30,474 -0.01(-11.11%)
May 23, 2018 0.0800 0.0900 0.0750 0.0900 253,000 +0.00(+0.00%)
May 22, 2018 0.0900 0.0900 0.0850 0.0900 23,453 +0.00(+0.00%)
May 18, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 14, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 11, 2018 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
May 10, 2018 0.0900 0.0900 0.0850 0.0850 12,000 -0.00(-5.56%)
May 08, 2018 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
May 07, 2018 0.0800 0.0800 0.0750 0.0750 78,000 +0.00(+0.00%)
May 04, 2018 0.0800 0.0800 0.0750 0.0750 100,000 -0.01(-11.76%)
May 03, 2018 0.0800 0.0850 0.0800 0.0850 84,530 +0.01(+6.25%)
May 02, 2018 0.0900 0.0900 0.0800 0.0800 67,943 -0.01(-11.11%)
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.