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 (%)
Nov 29, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 28, 2019 0.0450 0.0450 0.0450 0.0450 28,005 +0.00(+0.00%)
Nov 27, 2019 0.0450 0.0450 0.0450 0.0450 13,500 -0.01(-10.00%)
Nov 26, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Nov 25, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 28,222 +0.00(+0.00%)
Nov 21, 2019 0.0550 0.0550 0.0500 0.0500 5,000 -0.00(-9.09%)
Nov 20, 2019 0.0450 0.0600 0.0450 0.0550 87,700 -0.00(-8.33%)
Nov 19, 2019 0.0550 0.0600 0.0550 0.0600 35,000 +0.00(+9.09%)
Nov 18, 2019 0.0550 0.0550 0.0550 10 +0.00(+0.00%)
Nov 15, 2019 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Nov 14, 2019 0.0600 0.0650 0.0600 0.0600 5,000 -0.01(-7.69%)
Nov 13, 2019 0.0600 0.0650 0.0600 0.0650 2,000 +0.01(+8.33%)
Nov 12, 2019 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Nov 11, 2019 0.0550 0.0600 0.0550 0.0600 77,047 +0.00(+0.00%)
Nov 08, 2019 0.0550 0.0600 0.0550 0.0600 69,000 +0.00(+9.09%)
Nov 07, 2019 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Nov 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 04, 2019 0.0600 0.0600 0.0600 0.0600 10,500 +0.00(+0.00%)
Nov 01, 2019 0.0650 0.0650 0.0600 0.0600 4,000 -0.01(-7.69%)
Oct 31, 2019 0.0650 0.0650 0.0600 0.0650 48,000 +0.00(+0.00%)
Oct 29, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 28, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Oct 25, 2019 0.0600 0.0650 0.0600 0.0600 29,000 -0.01(-14.29%)
Oct 23, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 22, 2019 0.0600 0.0650 0.0600 0.0650 102,000 +0.00(+0.00%)
Oct 21, 2019 0.0600 0.0650 0.0600 0.0650 11,195 +0.01(+8.33%)
Oct 18, 2019 0.0650 0.0650 0.0600 0.0600 62,250 +0.00(+0.00%)
Oct 17, 2019 0.0600 0.0600 0.0600 0.0600 28,750 +0.00(+0.00%)
Oct 16, 2019 0.0600 0.0600 0.0600 0.0600 79,000 +0.00(+0.00%)
Oct 15, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Oct 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2019 0.0600 0.0600 0.0600 0.0600 2,100 +0.00(+0.00%)
Oct 09, 2019 0.0550 0.0600 0.0550 0.0600 16,000 +0.00(+0.00%)
Oct 08, 2019 0.0600 0.0600 0.0600 0.0600 2,705 +0.00(+0.00%)
Oct 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 01, 2019 0.0600 0.0600 0.0600 0.0600 37,347 +0.00(+0.00%)
Sep 30, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 27, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Sep 26, 2019 0.0600 0.0600 0.0600 0.0600 88,000 +0.00(+0.00%)
Sep 25, 2019 0.0600 0.0600 0.0600 0.0600 27,488 -0.01(-7.69%)
Sep 24, 2019 0.0550 0.0650 0.0550 0.0650 93,500 +0.01(+18.18%)
Sep 23, 2019 0.0600 0.0600 0.0550 0.0550 62,100 -0.00(-8.33%)
Sep 20, 2019 0.0600 0.0600 0.0550 0.0600 85,000 +0.00(+0.00%)
Sep 19, 2019 0.0600 0.0600 0.0600 0.0600 15,500 +0.00(+0.00%)
Sep 18, 2019 0.0600 0.0600 0.0600 0.0600 84,600 -0.01(-7.69%)
Sep 17, 2019 0.0650 0.0650 0.0650 0.0650 45,000 +0.00(+0.00%)
Sep 16, 2019 0.0650 0.0650 0.0650 0.0650 8,000 +0.01(+8.33%)
Sep 13, 2019 0.0600 0.0650 0.0600 0.0600 14,291 -0.01(-7.69%)
Sep 12, 2019 0.0650 0.0650 0.0600 0.0650 42,300 -0.01(-7.14%)
Sep 10, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 05, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 04, 2019 0.0650 0.0650 0.0600 0.0600 131,000 -0.01(-14.29%)
Sep 03, 2019 0.0700 0.0700 0.0700 0.0700 15,500 +0.01(+7.69%)
Aug 30, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 29, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 28, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Aug 27, 2019 0.0550 0.0600 0.0550 0.0600 190,250 +0.00(+0.00%)
Aug 26, 2019 0.0600 0.0600 0.0550 0.0600 136,666 +0.00(+0.00%)
Aug 23, 2019 0.0600 0.0600 0.0600 0.0600 17,158 +0.00(+0.00%)
Aug 22, 2019 0.0600 0.0600 0.0600 0.0600 8,500 +0.00(+9.09%)
Aug 21, 2019 0.0550 0.0550 0.0550 0.0550 25,633 +0.00(+0.00%)
Aug 20, 2019 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Aug 19, 2019 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+10.00%)
Aug 16, 2019 0.0550 0.0550 0.0500 0.0500 126,470 -0.00(-9.09%)
Aug 15, 2019 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+10.00%)
Aug 14, 2019 0.0600 0.0600 0.0500 0.0500 94,573 -0.01(-16.67%)
Aug 13, 2019 0.0550 0.0600 0.0550 0.0600 77,500 +0.00(+0.00%)
Aug 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 07, 2019 0.0550 0.0600 0.0550 0.0600 111,000 +0.00(+0.00%)
Aug 06, 2019 0.0600 0.0600 0.0600 0.0600 175,700 -0.01(-7.69%)
Aug 02, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jul 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 30, 2019 0.0600 0.0600 0.0550 0.0550 64,054 +0.00(+0.00%)
Jul 29, 2019 0.0550 0.0550 0.0550 0.0550 106,000 +0.00(+10.00%)
Jul 26, 2019 0.0550 0.0550 0.0500 0.0500 55,000 -0.00(-9.09%)
Jul 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 23, 2019 0.0550 0.0550 0.0500 0.0500 26,500 -0.00(-9.09%)
Jul 22, 2019 0.0550 0.0550 0.0550 0.0550 5,600 +0.00(+0.00%)
Jul 19, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Jul 18, 2019 0.0550 0.0550 0.0550 0.0550 38,500 +0.00(+10.00%)
Jul 17, 2019 0.0550 0.0550 0.0500 0.0500 13,000 -0.00(-9.09%)
Jul 16, 2019 0.0550 0.0550 0.0500 0.0550 77,555 +0.00(+0.00%)
Jul 15, 2019 0.0550 0.0550 0.0550 0.0550 46,900 +0.00(+0.00%)
Jul 12, 2019 0.0550 0.0600 0.0550 0.0550 162,000 +0.00(+0.00%)
Jul 11, 2019 0.0600 0.0600 0.0550 0.0550 98,165 -0.00(-8.33%)
Jul 10, 2019 0.0650 0.0650 0.0600 0.0600 229,000 -0.01(-7.69%)
Jul 09, 2019 0.0650 0.0650 0.0600 0.0650 224,371 +0.00(+0.00%)
Jul 08, 2019 0.0750 0.0750 0.0650 0.0650 42,458 -0.01(-7.14%)
Jul 05, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jul 04, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 03, 2019 0.0700 0.0700 0.0700 0.0700 17,600 -0.00(-6.67%)
Jul 02, 2019 0.0750 0.0750 0.0700 0.0750 44,100 +0.00(+7.14%)
Jun 28, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2019 0.0700 0.0700 0.0700 0.0700 134,740 -0.00(-6.67%)
Jun 26, 2019 0.0700 0.0800 0.0700 0.0750 36,000 +0.00(+0.00%)
Jun 25, 2019 0.0700 0.0750 0.0700 0.0750 77,000 +0.00(+0.00%)
Jun 24, 2019 0.0800 0.0800 0.0700 0.0750 291,193 -0.01(-6.25%)
Jun 21, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Jun 20, 2019 0.0800 0.0800 0.0750 0.0800 13,500 +0.00(+0.00%)
Jun 19, 2019 0.0850 0.0850 0.0800 0.0800 152,000 +0.00(+0.00%)
Jun 18, 2019 0.0850 0.0850 0.0800 0.0800 44,000 -0.01(-5.88%)
Jun 17, 2019 0.0850 0.0850 0.0800 0.0850 68,429 +0.01(+6.25%)
Jun 14, 2019 0.0850 0.0850 0.0800 0.0800 35,200 -0.01(-5.88%)
Jun 13, 2019 0.0750 0.0900 0.0750 0.0850 120,671 +0.01(+13.33%)
Jun 12, 2019 0.0850 0.0850 0.0750 0.0750 209,822 -0.01(-6.25%)
Jun 11, 2019 0.0800 0.0800 0.0800 0.0800 169,500 +0.00(+0.00%)
Jun 10, 2019 0.0850 0.0850 0.0800 0.0800 124,600 +0.00(+0.00%)
Jun 07, 2019 0.0800 0.0900 0.0750 0.0800 375,500 +0.01(+6.67%)
Jun 06, 2019 0.0800 0.0800 0.0750 0.0750 51,204 +0.00(+0.00%)
Jun 05, 2019 0.0800 0.0800 0.0750 0.0750 95,800 -0.01(-6.25%)
Jun 04, 2019 0.0800 0.0800 0.0750 0.0800 475,450 -0.01(-5.88%)
Jun 03, 2019 0.0900 0.0950 0.0850 0.0850 456,071 +0.00(+0.00%)
May 31, 2019 0.1000 0.1000 0.0850 0.0850 1,436,954 -0.00(-5.56%)
May 30, 2019 0.1000 0.1050 0.0850 0.0900 1,767,665 -0.01(-5.26%)
May 29, 2019 0.0850 0.1000 0.0850 0.0950 3,125,862 +0.02(+35.71%)
May 28, 2019 0.0650 0.0700 0.0650 0.0700 212,000 +0.00(+0.00%)
May 27, 2019 0.0700 0.0700 0.0650 0.0700 73,500 +0.00(+0.00%)
May 24, 2019 0.0850 0.0850 0.0650 0.0700 328,218 -0.01(-12.50%)
May 23, 2019 0.0800 0.0850 0.0800 0.0800 233,900 +0.01(+6.67%)
May 22, 2019 0.0850 0.0850 0.0750 0.0750 225,336 -0.01(-16.67%)
May 21, 2019 0.0650 0.0900 0.0650 0.0900 2,313,659 +0.02(+38.46%)
May 17, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2019 0.0650 0.0650 0.0650 0.0650 5,500 -0.01(-7.14%)
May 14, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 13, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
May 10, 2019 0.0650 0.0700 0.0650 0.0650 75,200 +0.00(+0.00%)
May 09, 2019 0.0550 0.0650 0.0550 0.0650 34,800 +0.01(+30.00%)
May 08, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
May 07, 2019 0.0500 0.0600 0.0500 0.0600 7,000 +0.00(+9.09%)
May 06, 2019 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
May 03, 2019 0.0500 0.0550 0.0500 0.0550 23,499 +0.00(+0.00%)
May 02, 2019 0.0550 0.0550 0.0500 0.0550 176,000 +0.00(+0.00%)
May 01, 2019 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Apr 30, 2019 0.0550 0.0600 0.0550 0.0600 43,000 +0.00(+9.09%)
Apr 29, 2019 0.0550 0.0550 0.0550 0.0550 17,550 +0.00(+0.00%)
Apr 26, 2019 0.0550 0.0550 0.0550 0.0550 6,500 -0.00(-8.33%)
Apr 25, 2019 0.0550 0.0600 0.0550 0.0600 2,002 +0.00(+9.09%)
Apr 24, 2019 0.0650 0.0650 0.0550 0.0550 140,000 +0.00(+0.00%)
Apr 23, 2019 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+10.00%)
Apr 22, 2019 0.0650 0.0650 0.0500 0.0500 70,800 -0.01(-16.67%)
Apr 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2019 0.0550 0.0600 0.0550 0.0600 73,200 +0.00(+9.09%)
Apr 16, 2019 0.0600 0.0600 0.0550 0.0550 22,000 -0.02(-21.43%)
Apr 15, 2019 0.0650 0.0700 0.0650 0.0700 109,000 +0.01(+16.67%)
Apr 12, 2019 0.0600 0.0600 0.0600 155 +0.00(+0.00%)
Apr 11, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Apr 10, 2019 0.0600 0.0600 0.0600 0.0600 198,000 +0.00(+9.09%)
Apr 08, 2019 0.0550 0.0550 0.0550 0.0550 5,100 +0.00(+0.00%)
Apr 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 03, 2019 0.0450 0.0550 0.0450 0.0550 63,000 +0.00(+10.00%)
Apr 02, 2019 0.0450 0.0500 0.0450 0.0500 8,000 +0.01(+11.11%)
Apr 01, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Mar 29, 2019 0.0500 0.0500 0.0450 0.0450 142,000 -0.01(-10.00%)
Mar 25, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 22, 2019 0.0450 0.0450 0.0450 275 +0.00(+0.00%)
Mar 21, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Mar 20, 2019 0.0400 0.0450 0.0400 0.0450 144,032 +0.00(+0.00%)
Mar 19, 2019 0.0450 0.0450 0.0400 0.0450 220,000 -0.01(-10.00%)
Mar 14, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 13, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 12, 2019 0.0450 0.0450 0.0450 0.0450 3,600 +0.00(+0.00%)
Mar 11, 2019 0.0450 0.0450 0.0450 0.0450 7,212 +0.00(+0.00%)
Mar 08, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 05, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 01, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 28, 2019 0.0450 0.0450 0.0450 0.0450 83,350 +0.00(+0.00%)
Feb 27, 2019 0.0450 0.0450 0.0450 0.0450 464,000 +0.00(+0.00%)
Feb 26, 2019 0.0450 0.0450 0.0450 0.0450 183,736 -0.01(-18.18%)
Feb 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2019 0.0500 0.0500 0.0500 0.0500 3,100 +0.01(+11.11%)
Feb 07, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 06, 2019 0.0450 0.0450 0.0450 0.0450 7,500 +0.00(+12.50%)
Feb 05, 2019 0.0450 0.0450 0.0400 0.0400 21,000 -0.01(-20.00%)
Feb 04, 2019 0.0450 0.0500 0.0450 0.0500 51,000 +0.01(+25.00%)
Feb 01, 2019 0.0450 0.0450 0.0400 0.0400 46,000 -0.01(-27.27%)
Jan 31, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jan 30, 2019 0.0550 0.0550 0.0550 0.0550 51,000 +0.00(+10.00%)
Jan 29, 2019 0.0450 0.0500 0.0450 0.0500 15,100 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 7,500 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 23, 2019 0.0450 0.0450 0.0450 0.0450 3,200 -0.01(-10.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 2,200 +0.01(+11.11%)
Jan 21, 2019 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Jan 16, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 09, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 08, 2019 0.0450 0.0450 0.0450 0.0450 41,000 -0.01(-10.00%)
Jan 04, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0500 0.0400 0.0400 53,000 +0.00(+0.00%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Dec 18, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 17, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Dec 14, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0450 0.0400 0.0450 116,100 +0.00(+12.50%)
Dec 12, 2018 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Dec 11, 2018 0.0550 0.0550 0.0450 0.0450 20,000 -0.01(-18.18%)
Dec 10, 2018 0.0450 0.0550 0.0400 0.0550 70,000 +0.01(+22.22%)
Dec 07, 2018 0.0400 0.0450 0.0400 0.0450 36,900 -0.01(-10.00%)
Dec 06, 2018 0.0450 0.0500 0.0450 0.0500 54,000 -0.00(-9.09%)
Dec 05, 2018 0.0500 0.0550 0.0500 0.0550 12,889 +0.00(+10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 78 +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.