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 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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, 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%)
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.