Skip to main content
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 (%)
Jan 29, 2016 0.0200 0.0200 0.0200 0.0200 66,000 +0.00(+0.00%)
Jan 28, 2016 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
Jan 27, 2016 0.0250 0.0250 0.0200 0.0200 76,000 -0.01(-20.00%)
Jan 25, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 22, 2016 0.0250 0.0250 0.0200 0.0200 17,000 +0.00(+0.00%)
Jan 21, 2016 0.0200 0.0200 0.0200 0.0200 19,000 +0.00(+0.00%)
Jan 20, 2016 0.0200 0.0200 0.0200 0.0200 18,500 +0.00(+0.00%)
Jan 19, 2016 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Jan 15, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 14, 2016 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jan 12, 2016 0.0200 0.0200 0.0200 500 -0.01(-20.00%)
Jan 08, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 07, 2016 0.0250 0.0250 0.0200 0.0200 27,000 -0.01(-20.00%)
Jan 06, 2016 0.0250 0.0250 0.0250 0.0250 21,430 -0.00(-16.67%)
Jan 05, 2016 0.0300 0.0300 0.0300 0.0300 46,000 +0.00(+20.00%)
Dec 31, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 30, 2015 0.0250 0.0250 0.0250 0.0250 34,000 +0.00(+0.00%)
Dec 24, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2015 0.0250 0.0250 0.0250 0.0250 49,000 +0.00(+0.00%)
Dec 22, 2015 0.0250 0.0250 0.0250 0.0250 36,000 +0.00(+0.00%)
Dec 21, 2015 0.0250 0.0250 0.0250 0.0250 22,000 -0.00(-16.67%)
Dec 18, 2015 0.0300 0.0300 0.0300 0.0300 294,000 +0.00(+0.00%)
Dec 17, 2015 0.0300 0.0300 0.0300 0.0300 142,500 +0.00(+0.00%)
Dec 16, 2015 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Dec 15, 2015 0.0300 0.0300 0.0300 0.0300 203,000 +0.00(+0.00%)
Dec 14, 2015 0.0300 0.0300 0.0300 0.0300 30,500 +0.00(+0.00%)
Dec 11, 2015 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Dec 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 04, 2015 0.0300 0.0300 0.0300 0.0300 124,000 +0.00(+20.00%)
Dec 01, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 30, 2015 0.0250 0.0250 0.0250 0.0250 63,000 +0.00(+0.00%)
Nov 25, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 24, 2015 0.0250 0.0250 0.0250 0.0250 206,000 +0.00(+0.00%)
Nov 19, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 12, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 10, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 09, 2015 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Nov 06, 2015 0.0300 0.0300 0.0300 0.0300 21,100 -0.01(-14.29%)
Nov 05, 2015 0.0350 0.0350 0.0350 0.0350 141,500 +0.01(+16.67%)
Nov 03, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 30, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 29, 2015 0.0300 0.0300 0.0300 0.0300 94,000 +0.00(+0.00%)
Oct 28, 2015 0.0300 0.0300 0.0300 0.0300 243,000 +0.00(+20.00%)
Oct 27, 2015 0.0350 0.0350 0.0250 0.0250 490,500 -0.01(-28.57%)
Oct 26, 2015 0.0300 0.0400 0.0300 0.0350 698,000 +0.01(+40.00%)
Oct 23, 2015 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Oct 22, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 15, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 14, 2015 0.0300 0.0300 0.0300 0.0300 80,500 +0.00(+0.00%)
Oct 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 08, 2015 0.0300 0.0300 0.0300 0.0300 76,200 -0.01(-14.29%)
Oct 07, 2015 0.0300 0.0350 0.0300 0.0350 154,200 +0.01(+16.67%)
Oct 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 01, 2015 0.0300 0.0300 0.0300 0.0300 2,200 +0.00(+0.00%)
Sep 30, 2015 0.0300 0.0300 0.0300 0.0300 35,500 +0.00(+0.00%)
Sep 29, 2015 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.00%)
Sep 28, 2015 0.0300 0.0300 0.0300 0.0300 6,600 +0.00(+0.00%)
Sep 25, 2015 0.0300 0.0300 0.0300 0.0300 3,800 -0.01(-14.29%)
Sep 23, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 22, 2015 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Sep 18, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 17, 2015 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+0.00%)
Sep 16, 2015 0.0300 0.0300 0.0300 0.0300 46,000 +0.00(+0.00%)
Sep 15, 2015 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Sep 14, 2015 0.0300 0.0300 0.0300 0.0300 67,000 +0.00(+20.00%)
Sep 11, 2015 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Sep 10, 2015 0.0300 0.0300 0.0250 0.0250 60,000 -0.00(-16.67%)
Sep 09, 2015 0.0300 0.0300 0.0300 0.0300 1,101,000 +0.00(+20.00%)
Sep 08, 2015 0.0250 0.0250 0.0250 0.0250 55,000 -0.00(-16.67%)
Sep 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 03, 2015 0.0250 0.0250 0.0250 0.0250 75,000 +0.00(+0.00%)
Sep 02, 2015 0.0200 0.0250 0.0200 0.0250 210,900 +0.01(+25.00%)
Aug 27, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 26, 2015 0.0250 0.0250 0.0200 0.0200 24,600 -0.01(-20.00%)
Aug 25, 2015 0.0200 0.0250 0.0200 0.0250 105,000 +0.01(+25.00%)
Aug 21, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 19, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 17, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 12, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 07, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 06, 2015 0.0200 0.0200 0.0200 0.0200 63,000 -0.01(-33.33%)
Aug 05, 2015 0.0200 0.0300 0.0200 0.0300 18,000 +0.00(+20.00%)
Jul 31, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 30, 2015 0.0250 0.0250 0.0250 0.0250 156,000 +0.01(+25.00%)
Jul 28, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 27, 2015 0.0200 0.0200 0.0200 0.0200 6,200 +0.00(+0.00%)
Jul 24, 2015 0.0200 0.0200 0.0200 0.0200 38,550 +0.00(+0.00%)
Jul 22, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 21, 2015 0.0200 0.0250 0.0200 0.0250 16,500 -0.00(-16.67%)
Jul 20, 2015 0.0250 0.0300 0.0200 0.0300 160,000 +0.00(+0.00%)
Jul 17, 2015 0.0250 0.0300 0.0250 0.0300 32,000 +0.00(+20.00%)
Jul 16, 2015 0.0250 0.0250 0.0250 0.0250 70,000 +0.00(+0.00%)
Jul 15, 2015 0.0250 0.0250 0.0250 0.0250 165,000 +0.00(+0.00%)
Jul 14, 2015 0.0250 0.0250 0.0250 0.0250 6,900 +0.00(+0.00%)
Jul 13, 2015 0.0250 0.0250 0.0250 0.0250 6,000 -0.00(-16.67%)
Jul 10, 2015 0.0250 0.0300 0.0250 0.0300 114,000 +0.00(+20.00%)
Jul 08, 2015 0.0250 0.0250 0.0250 400 +0.00(+0.00%)
Jul 07, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Jul 06, 2015 0.0250 0.0250 0.0200 0.0200 13,250 -0.01(-20.00%)
Jul 03, 2015 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Jul 02, 2015 0.0250 0.0250 0.0250 0.0250 9,000 +0.01(+25.00%)
Jun 30, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 29, 2015 0.0200 0.0250 0.0200 0.0250 40,000 +0.00(+0.00%)
Jun 26, 2015 0.0250 0.0250 0.0250 0.0250 113,000 +0.00(+0.00%)
Jun 25, 2015 0.0250 0.0250 0.0250 0.0250 8,500 +0.00(+0.00%)
Jun 24, 2015 0.0250 0.0250 0.0250 0.0250 12,500 +0.00(+0.00%)
Jun 23, 2015 0.0300 0.0300 0.0250 0.0250 13,150 +0.00(+0.00%)
Jun 22, 2015 0.0250 0.0250 0.0250 0.0250 109,000 +0.00(+0.00%)
Jun 16, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 15, 2015 0.0250 0.0250 0.0250 0.0250 32,500 +0.00(+0.00%)
Jun 09, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 08, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jun 05, 2015 0.0250 0.0250 0.0250 0.0250 114,000 +0.00(+0.00%)
Jun 02, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 01, 2015 0.0250 0.0300 0.0250 0.0250 148,500 +0.00(+0.00%)
May 28, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 27, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 22, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 14, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 13, 2015 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
May 11, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 07, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 05, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 01, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 30, 2015 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Apr 29, 2015 0.0250 0.0250 0.0250 0.0250 3,025 +0.00(+0.00%)
Apr 28, 2015 0.0250 0.0250 0.0250 0.0250 61,000 +0.00(+0.00%)
Apr 27, 2015 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Apr 24, 2015 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Apr 23, 2015 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Apr 21, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 17, 2015 0.0250 0.0250 0.0250 100 +0.00(+0.00%)
Apr 16, 2015 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Apr 13, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 08, 2015 0.0250 0.0250 0.0250 0.0250 51,000 +0.00(+0.00%)
Apr 07, 2015 0.0250 0.0250 0.0250 0.0250 49,000 +0.00(+0.00%)
Apr 06, 2015 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Apr 01, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 31, 2015 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Mar 30, 2015 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Mar 26, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 25, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 24, 2015 0.0250 0.0250 0.0200 0.0250 575,999 +0.00(+0.00%)
Mar 19, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 18, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 16, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 10, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 09, 2015 0.0250 0.0250 0.0250 0.0250 5,409 -0.00(-16.67%)
Mar 06, 2015 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Mar 05, 2015 0.0250 0.0250 0.0250 0.0250 3,200 +0.00(+0.00%)
Mar 04, 2015 0.0250 0.0250 0.0250 0.0250 35,897 +0.00(+0.00%)
Mar 03, 2015 0.0250 0.0250 0.0250 0.0250 14,977 -0.00(-16.67%)
Mar 02, 2015 0.0300 0.0300 0.0300 0.0300 10,800 +0.00(+20.00%)
Feb 27, 2015 0.0250 0.0250 0.0250 0.0250 2,760 +0.00(+0.00%)
Feb 26, 2015 0.0250 0.0300 0.0250 0.0250 25,070 +0.00(+0.00%)
Feb 25, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Feb 24, 2015 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Feb 23, 2015 0.0300 0.0300 0.0300 0.0300 10,500 +0.00(+20.00%)
Feb 20, 2015 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Feb 19, 2015 0.0250 0.0250 0.0250 0.0250 173,566 +0.00(+0.00%)
Feb 18, 2015 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Feb 17, 2015 0.0250 0.0250 0.0250 0.0250 2,504 -0.00(-16.67%)
Feb 13, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 12, 2015 0.0250 0.0300 0.0250 0.0300 27,440 +0.00(+0.00%)
Feb 11, 2015 0.0250 0.0300 0.0250 0.0300 19,500 +0.00(+20.00%)
Feb 09, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 04, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 03, 2015 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
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.