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: 3:09 PM EDT, May 15, 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 (%)
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%)
May 01, 2018 0.0850 0.0900 0.0800 0.0900 218,000 +0.00(+5.88%)
Apr 30, 2018 0.0750 0.0850 0.0750 0.0850 174,575 +0.01(+6.25%)
Apr 27, 2018 0.0750 0.0800 0.0750 0.0800 101,000 +0.01(+14.29%)
Apr 26, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Apr 25, 2018 0.0750 0.0750 0.0700 0.0700 22,000 -0.00(-6.67%)
Apr 24, 2018 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Apr 23, 2018 0.0750 0.0800 0.0700 0.0750 515,300 +0.00(+7.14%)
Apr 20, 2018 0.0750 0.0750 0.0700 0.0700 58,666 -0.00(-6.67%)
Apr 19, 2018 0.0900 0.0900 0.0750 0.0750 139,115 -0.01(-11.76%)
Apr 18, 2018 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Apr 17, 2018 0.0800 0.0800 0.0800 0.0800 39,000 -0.01(-5.88%)
Apr 16, 2018 0.0800 0.0850 0.0750 0.0850 129,466 +0.01(+6.25%)
Apr 13, 2018 0.0900 0.0900 0.0800 0.0800 9,060 -0.01(-5.88%)
Apr 12, 2018 0.0750 0.0850 0.0750 0.0850 105,000 +0.01(+13.33%)
Apr 11, 2018 0.0750 0.0750 0.0750 0.0750 55,000 -0.01(-6.25%)
Apr 10, 2018 0.0800 0.0900 0.0750 0.0800 98,900 +0.00(+0.00%)
Apr 09, 2018 0.0850 0.0850 0.0800 0.0800 37,000 -0.01(-5.88%)
Apr 06, 2018 0.0750 0.0900 0.0750 0.0850 131,279 +0.01(+6.25%)
Apr 05, 2018 0.0750 0.0800 0.0750 0.0800 33,000 +0.00(+0.00%)
Apr 04, 2018 0.0800 0.0800 0.0700 0.0800 160,257 +0.00(+0.00%)
Apr 03, 2018 0.0800 0.0950 0.0800 0.0800 441,800 -0.01(-5.88%)
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.