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 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
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%)
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.