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 (%)
Jul 30, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 29, 2021 0.0800 0.0800 0.0750 0.0750 12,000 +0.00(+0.00%)
Jul 28, 2021 0.0800 0.0800 0.0750 0.0750 27,300 +0.00(+0.00%)
Jul 27, 2021 0.0750 0.0750 0.0750 0.0750 23,842 +0.00(+7.14%)
Jul 26, 2021 0.0700 0.0700 0.0650 0.0700 58,950 +0.01(+7.69%)
Jul 23, 2021 0.0650 0.0700 0.0650 0.0650 97,000 -0.01(-7.14%)
Jul 22, 2021 0.0750 0.0750 0.0650 0.0700 437,858 -0.01(-12.50%)
Jul 21, 2021 0.0750 0.0800 0.0750 0.0800 8,500 +0.00(+0.00%)
Jul 20, 2021 0.0800 0.0800 0.0750 0.0800 88,156 +0.00(+0.00%)
Jul 19, 2021 0.0800 0.0800 0.0750 0.0800 110,000 +0.01(+6.67%)
Jul 16, 2021 0.0800 0.0800 0.0750 0.0750 93,000 +0.00(+0.00%)
Jul 15, 2021 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-11.76%)
Jul 14, 2021 0.0850 0.0850 0.0750 0.0850 33,467 +0.00(+0.00%)
Jul 13, 2021 0.0850 0.0850 0.0850 0.0850 22,340 +0.01(+6.25%)
Jul 12, 2021 0.0750 0.0800 0.0750 0.0800 46,526 +0.01(+6.67%)
Jul 09, 2021 0.0800 0.0800 0.0750 0.0750 69,051 -0.01(-6.25%)
Jul 08, 2021 0.0800 0.0800 0.0800 0.0800 16,400 +0.00(+0.00%)
Jul 07, 2021 0.0800 0.0800 0.0800 0.0800 97,877 -0.01(-5.88%)
Jul 06, 2021 0.0800 0.0850 0.0800 0.0850 47,115 +0.00(+0.00%)
Jul 05, 2021 0.0850 0.0850 0.0850 0.0850 27,500 -0.00(-5.56%)
Jul 02, 2021 0.0950 0.0950 0.0800 0.0900 189,633 +0.00(+0.00%)
Jun 30, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 29, 2021 0.0900 0.0900 0.0800 0.0800 127,526 -0.01(-11.11%)
Jun 28, 2021 0.0800 0.0900 0.0750 0.0900 180,000 +0.00(+5.88%)
Jun 25, 2021 0.0850 0.0900 0.0850 0.0850 21,000 +0.00(+0.00%)
Jun 24, 2021 0.0850 0.0900 0.0850 0.0850 29,422 +0.00(+0.00%)
Jun 23, 2021 0.0900 0.0900 0.0800 0.0850 145,724 +0.01(+13.33%)
Jun 22, 2021 0.0850 0.0900 0.0750 0.0750 78,032 -0.01(-11.76%)
Jun 21, 2021 0.0850 0.0850 0.0850 0.0850 1,008 +0.00(+0.00%)
Jun 18, 2021 0.0800 0.0850 0.0800 0.0850 54,400 +0.01(+6.25%)
Jun 17, 2021 0.0800 0.0800 0.0800 0.0800 21,150 +0.01(+6.67%)
Jun 16, 2021 0.0800 0.0800 0.0750 0.0750 72,989 -0.01(-6.25%)
Jun 15, 2021 0.0800 0.0800 0.0800 0.0800 40,620 +0.00(+0.00%)
Jun 14, 2021 0.0800 0.0850 0.0800 0.0800 8,600 +0.00(+0.00%)
Jun 11, 2021 0.0800 0.0800 0.0800 0.0800 206,879 +0.00(+0.00%)
Jun 10, 2021 0.0800 0.0800 0.0750 0.0800 23,900 +0.01(+6.67%)
Jun 09, 2021 0.0750 0.0750 0.0750 0.0750 7,250 +0.00(+0.00%)
Jun 08, 2021 0.0750 0.0750 0.0750 0.0750 42,125 -0.01(-6.25%)
Jun 07, 2021 0.0750 0.0800 0.0750 0.0800 95,100 +0.01(+6.67%)
Jun 04, 2021 0.0800 0.0800 0.0750 0.0750 34,212 +0.00(+0.00%)
Jun 03, 2021 7.500 0.0750 0.0750 0.0750 5,459,700 +0.00(+0.00%)
Jun 02, 2021 0.0800 0.0850 0.0700 0.0750 286,600 -0.01(-6.25%)
Jun 01, 2021 0.0750 0.0800 0.0750 0.0800 54,410 +0.00(+0.00%)
May 31, 2021 0.0800 0.0800 0.0750 0.0800 95,500 +0.00(+0.00%)
May 28, 2021 0.0800 0.0800 0.0700 0.0800 63,385 +0.01(+6.67%)
May 27, 2021 0.0750 0.0800 0.0750 0.0750 143,755 +0.00(+0.00%)
May 26, 2021 0.0750 0.0750 0.0700 0.0750 368,478 +0.00(+0.00%)
May 25, 2021 0.0750 0.0750 0.0750 0.0750 130,000 +0.00(+0.00%)
May 21, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 20, 2021 0.0800 0.0800 0.0750 0.0750 106,100 +0.00(+0.00%)
May 19, 2021 0.0750 0.0750 0.0750 0.0750 73,250 -0.01(-6.25%)
May 18, 2021 0.0750 0.0800 0.0750 0.0800 66,760 +0.00(+0.00%)
May 17, 2021 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
May 14, 2021 0.0750 0.0800 0.0750 0.0800 84,530 +0.00(+0.00%)
May 13, 2021 0.0850 0.0850 0.0750 0.0800 394,312 -0.01(-5.88%)
May 12, 2021 0.0900 0.0900 0.0850 0.0850 131,465 -0.00(-5.56%)
May 11, 2021 0.0950 0.0950 0.0850 0.0900 34,436 -0.01(-5.26%)
May 10, 2021 0.0950 0.0950 0.0850 0.0950 221,459 +0.01(+5.56%)
May 07, 2021 0.0950 0.0950 0.0850 0.0900 269,808 -0.01(-5.26%)
May 06, 2021 0.0950 0.1000 0.0900 0.0950 265,800 +0.00(+0.00%)
May 05, 2021 0.0850 0.0950 0.0850 0.0950 138,810 +0.01(+11.76%)
May 04, 2021 0.0900 0.0900 0.0850 0.0850 64,000 -0.00(-5.56%)
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.