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 (%)
May 29, 2020 0.0600 0.0650 0.0600 0.0650 75,001 +0.01(+8.33%)
May 28, 2020 0.0700 0.0700 0.0600 0.0600 48,800 -0.01(-7.69%)
May 27, 2020 0.0700 0.0700 0.0650 0.0650 40,200 -0.01(-7.14%)
May 26, 2020 0.0650 0.0700 0.0600 0.0700 816,000 +0.01(+16.67%)
May 25, 2020 0.0600 0.0600 0.0600 0.0600 3,290 -0.01(-7.69%)
May 22, 2020 0.0650 0.0650 0.0650 0.0650 17,500 +0.01(+30.00%)
May 21, 2020 0.0600 0.0600 0.0500 0.0500 20,500 -0.01(-16.67%)
May 20, 2020 0.0600 0.0600 0.0600 0.0600 165,000 +0.00(+9.09%)
May 19, 2020 0.0600 0.0600 0.0550 0.0550 33,220 +0.00(+0.00%)
May 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 14, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
May 13, 2020 0.0650 0.0650 0.0550 0.0550 108,500 -0.00(-8.33%)
May 12, 2020 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+9.09%)
May 11, 2020 0.0650 0.0650 0.0550 0.0550 90,600 -0.01(-15.38%)
May 08, 2020 0.0650 0.0650 0.0650 0.0650 4,100 -0.01(-7.14%)
May 07, 2020 0.0650 0.0700 0.0600 0.0700 40,902 +0.01(+7.69%)
May 06, 2020 0.0600 0.0700 0.0600 0.0650 66,000 -0.01(-7.14%)
May 05, 2020 0.0650 0.0700 0.0650 0.0700 28,000 +0.00(+0.00%)
May 04, 2020 0.0550 0.0700 0.0550 0.0700 119,910 +0.02(+27.27%)
May 01, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Apr 30, 2020 0.0600 0.0600 0.0550 0.0550 65,001 -0.01(-15.38%)
Apr 29, 2020 0.0600 0.0650 0.0600 0.0650 447,876 +0.01(+18.18%)
Apr 28, 2020 0.0550 0.0550 0.0500 0.0550 30,000 +0.00(+0.00%)
Apr 27, 2020 0.0500 0.0550 0.0500 0.0550 17,000 +0.00(+10.00%)
Apr 24, 2020 0.0500 0.0500 0.0500 0.0500 62,900 +0.01(+25.00%)
Apr 22, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 21, 2020 0.0450 0.0500 0.0450 0.0500 111,000 +0.00(+0.00%)
Apr 20, 2020 0.0550 0.0550 0.0500 0.0500 124,900 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0500 0.0450 0.0500 15,987 +0.00(+0.00%)
Apr 16, 2020 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Apr 15, 2020 0.0450 0.0500 0.0400 0.0500 26,000 +0.00(+0.00%)
Apr 14, 2020 0.0500 0.0500 0.0500 0.0500 20,075 +0.00(+0.00%)
Apr 13, 2020 0.0500 0.0500 0.0500 0.0500 18,800 +0.00(+0.00%)
Apr 09, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 08, 2020 0.0450 0.0500 0.0450 0.0500 26,000 +0.01(+11.11%)
Apr 07, 2020 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Apr 06, 2020 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+12.50%)
Apr 02, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 01, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 31, 2020 0.0350 0.0450 0.0350 0.0450 125,100 +0.01(+28.57%)
Mar 30, 2020 0.0350 0.0350 0.0350 0.0350 48,000 -0.00(-12.50%)
Mar 27, 2020 0.0400 0.0400 0.0400 0.0400 7,800 +0.00(+14.29%)
Mar 26, 2020 0.0450 0.0450 0.0350 0.0350 23,000 -0.01(-22.22%)
Mar 25, 2020 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+12.50%)
Mar 24, 2020 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-11.11%)
Mar 23, 2020 0.0300 0.0450 0.0300 0.0450 314,294 +0.00(+12.50%)
Mar 20, 2020 0.0400 0.0400 0.0400 0.0400 8,500 +0.00(+0.00%)
Mar 19, 2020 0.0350 0.0400 0.0350 0.0400 8,100 +0.00(+14.29%)
Mar 18, 2020 0.0350 0.0350 0.0350 0.0350 71,900 +0.00(+0.00%)
Mar 17, 2020 0.0400 0.0400 0.0300 0.0350 97,000 -0.00(-12.50%)
Mar 16, 2020 0.0350 0.0450 0.0350 0.0400 18,000 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 3,500 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 25,522 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 29,030 -0.01(-20.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Mar 09, 2020 0.0450 0.0550 0.0450 0.0550 72,000 +0.00(+0.00%)
Mar 06, 2020 0.0550 0.0550 0.0500 0.0550 17,000 +0.00(+0.00%)
Mar 05, 2020 0.0550 0.0550 0.0550 625 +0.00(+0.00%)
Mar 04, 2020 0.0550 0.0550 0.0450 0.0550 11,000 +0.00(+10.00%)
Mar 03, 2020 0.0600 0.0600 0.0500 0.0500 77,000 -0.01(-16.67%)
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.