Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Rare Earth Corp (TSV: LL )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 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 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%)
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%)
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.