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 (%)
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%)
Jan 05, 2016 0.0300 0.0300 0.0300 0.0300 46,000 +0.00(+20.00%)
Dec 31, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 30, 2015 0.0250 0.0250 0.0250 0.0250 34,000 +0.00(+0.00%)
Dec 24, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2015 0.0250 0.0250 0.0250 0.0250 49,000 +0.00(+0.00%)
Dec 22, 2015 0.0250 0.0250 0.0250 0.0250 36,000 +0.00(+0.00%)
Dec 21, 2015 0.0250 0.0250 0.0250 0.0250 22,000 -0.00(-16.67%)
Dec 18, 2015 0.0300 0.0300 0.0300 0.0300 294,000 +0.00(+0.00%)
Dec 17, 2015 0.0300 0.0300 0.0300 0.0300 142,500 +0.00(+0.00%)
Dec 16, 2015 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Dec 15, 2015 0.0300 0.0300 0.0300 0.0300 203,000 +0.00(+0.00%)
Dec 14, 2015 0.0300 0.0300 0.0300 0.0300 30,500 +0.00(+0.00%)
Dec 11, 2015 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Dec 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 04, 2015 0.0300 0.0300 0.0300 0.0300 124,000 +0.00(+20.00%)
Dec 01, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 30, 2015 0.0250 0.0250 0.0250 0.0250 63,000 +0.00(+0.00%)
Nov 25, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 24, 2015 0.0250 0.0250 0.0250 0.0250 206,000 +0.00(+0.00%)
Nov 19, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 12, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 10, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 09, 2015 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Nov 06, 2015 0.0300 0.0300 0.0300 0.0300 21,100 -0.01(-14.29%)
Nov 05, 2015 0.0350 0.0350 0.0350 0.0350 141,500 +0.01(+16.67%)
Nov 03, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 30, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 29, 2015 0.0300 0.0300 0.0300 0.0300 94,000 +0.00(+0.00%)
Oct 28, 2015 0.0300 0.0300 0.0300 0.0300 243,000 +0.00(+20.00%)
Oct 27, 2015 0.0350 0.0350 0.0250 0.0250 490,500 -0.01(-28.57%)
Oct 26, 2015 0.0300 0.0400 0.0300 0.0350 698,000 +0.01(+40.00%)
Oct 23, 2015 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Oct 22, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 15, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 14, 2015 0.0300 0.0300 0.0300 0.0300 80,500 +0.00(+0.00%)
Oct 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 08, 2015 0.0300 0.0300 0.0300 0.0300 76,200 -0.01(-14.29%)
Oct 07, 2015 0.0300 0.0350 0.0300 0.0350 154,200 +0.01(+16.67%)
Oct 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 01, 2015 0.0300 0.0300 0.0300 0.0300 2,200 +0.00(+0.00%)
Sep 30, 2015 0.0300 0.0300 0.0300 0.0300 35,500 +0.00(+0.00%)
Sep 29, 2015 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.00%)
Sep 28, 2015 0.0300 0.0300 0.0300 0.0300 6,600 +0.00(+0.00%)
Sep 25, 2015 0.0300 0.0300 0.0300 0.0300 3,800 -0.01(-14.29%)
Sep 23, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 22, 2015 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Sep 18, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 17, 2015 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+0.00%)
Sep 16, 2015 0.0300 0.0300 0.0300 0.0300 46,000 +0.00(+0.00%)
Sep 15, 2015 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Sep 14, 2015 0.0300 0.0300 0.0300 0.0300 67,000 +0.00(+20.00%)
Sep 11, 2015 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Sep 10, 2015 0.0300 0.0300 0.0250 0.0250 60,000 -0.00(-16.67%)
Sep 09, 2015 0.0300 0.0300 0.0300 0.0300 1,101,000 +0.00(+20.00%)
Sep 08, 2015 0.0250 0.0250 0.0250 0.0250 55,000 -0.00(-16.67%)
Sep 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 03, 2015 0.0250 0.0250 0.0250 0.0250 75,000 +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.