Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Rare Earth Corp (TSV: LL )

0.0250 +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 (%)
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%)
Feb 02, 2015 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Jan 30, 2015 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 27, 2015 0.0250 0.0250 0.0250 672 +0.00(+0.00%)
Jan 23, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 22, 2015 0.0300 0.0300 0.0250 0.0250 130,200 +0.00(+0.00%)
Jan 21, 2015 0.0250 0.0250 0.0250 0.0250 164,500 -0.00(-16.67%)
Jan 20, 2015 0.0300 0.0300 0.0300 0.0300 20,500 +0.00(+20.00%)
Jan 19, 2015 0.0250 0.0250 0.0250 0.0250 20,515 -0.00(-16.67%)
Jan 16, 2015 0.0300 0.0300 0.0300 0.0300 108,000 +0.00(+0.00%)
Jan 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 06, 2015 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Jan 05, 2015 0.0300 0.0350 0.0300 0.0350 45,000 +0.01(+16.67%)
Jan 02, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 31, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2014 0.0300 0.0300 0.0300 0.0300 51,028 +0.00(+20.00%)
Dec 29, 2014 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Dec 24, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 23, 2014 0.0300 0.0300 0.0300 0.0300 50,300 +0.00(+20.00%)
Dec 22, 2014 0.0300 0.0300 0.0250 0.0250 81,000 -0.00(-16.67%)
Dec 19, 2014 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Dec 18, 2014 0.0250 0.0300 0.0250 0.0300 110,250 +0.00(+20.00%)
Dec 17, 2014 0.0250 0.0250 0.0250 0.0250 59,550 +0.00(+0.00%)
Dec 16, 2014 0.0200 0.0250 0.0200 0.0250 77,000 +0.00(+0.00%)
Dec 15, 2014 0.0200 0.0250 0.0200 0.0250 125,500 +0.01(+25.00%)
Dec 12, 2014 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Dec 11, 2014 0.0250 0.0250 0.0250 0.0250 42,100 +0.01(+25.00%)
Dec 10, 2014 0.0200 0.0200 0.0200 0.0200 42,000 +0.00(+0.00%)
Dec 09, 2014 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Dec 08, 2014 0.0200 0.0250 0.0200 0.0250 47,500 +0.00(+0.00%)
Dec 05, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 04, 2014 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Dec 02, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 01, 2014 0.0250 0.0250 0.0250 0.0250 24,000 +0.00(+0.00%)
Nov 28, 2014 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Nov 26, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 24, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 20, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 19, 2014 0.0250 0.0250 0.0250 0.0250 17,250 +0.00(+0.00%)
Nov 14, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 13, 2014 0.0250 0.0300 0.0250 0.0300 80,000 +0.00(+20.00%)
Nov 11, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 10, 2014 0.0300 0.0300 0.0250 0.0300 73,300 +0.00(+20.00%)
Nov 07, 2014 0.0250 0.0250 0.0250 0.0250 1,200 -0.00(-16.67%)
Nov 06, 2014 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+0.00%)
Nov 05, 2014 0.0300 0.0300 0.0250 0.0300 91,000 +0.00(+0.00%)
Nov 04, 2014 0.0300 0.0300 0.0300 0.0300 29,022 +0.00(+20.00%)
Nov 03, 2014 0.0250 0.0250 0.0250 0.0250 7,570 -0.00(-16.67%)
Oct 31, 2014 0.0300 0.0300 0.0300 0.0300 149,640 +0.00(+0.00%)
Oct 30, 2014 0.0300 0.0300 0.0300 0.0300 6,500 +0.00(+0.00%)
Oct 29, 2014 0.0300 0.0300 0.0300 0.0300 20,700 +0.00(+0.00%)
Oct 28, 2014 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 27, 2014 0.0350 0.0350 0.0300 0.0300 72,100 -0.01(-14.29%)
Oct 24, 2014 0.0350 0.0350 0.0350 0.0350 80,000 +0.01(+16.67%)
Oct 23, 2014 0.0350 0.0350 0.0300 0.0300 100,000 -0.01(-25.00%)
Oct 21, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 20, 2014 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Oct 17, 2014 0.0300 0.0400 0.0300 0.0400 15,000 +0.00(+14.29%)
Oct 09, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 08, 2014 0.0350 0.0350 0.0350 0.0350 204,018 +0.00(+0.00%)
Oct 07, 2014 0.0350 0.0350 0.0350 0.0350 11,400 -0.00(-12.50%)
Oct 06, 2014 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Oct 02, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 30, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 29, 2014 0.0350 0.0450 0.0350 0.0450 223,100 +0.01(+28.57%)
Sep 25, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 24, 2014 0.0350 0.0350 0.0350 0.0350 30,500 +0.01(+16.67%)
Sep 23, 2014 0.0400 0.0400 0.0300 0.0300 48,221 -0.01(-14.29%)
Sep 22, 2014 0.0400 0.0400 0.0350 0.0350 537,100 +0.01(+16.67%)
Sep 19, 2014 0.0350 0.0350 0.0300 0.0300 76,000 -0.01(-14.29%)
Sep 18, 2014 0.0300 0.0350 0.0300 0.0350 284,000 +0.01(+16.67%)
Sep 17, 2014 0.0300 0.0300 0.0300 0.0300 50,607 +0.00(+0.00%)
Sep 16, 2014 0.0300 0.0300 0.0300 0.0300 1,850 +0.00(+0.00%)
Sep 15, 2014 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Sep 12, 2014 0.0300 0.0300 0.0300 0.0300 11,350 +0.00(+0.00%)
Sep 11, 2014 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Sep 10, 2014 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Sep 09, 2014 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Sep 05, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 04, 2014 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
Sep 03, 2014 0.0300 0.0300 0.0300 0.0300 39,332 +0.00(+0.00%)
Sep 02, 2014 0.0300 0.0300 0.0300 3,300 +0.00(+0.00%)
Aug 29, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 27, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 26, 2014 0.0300 0.0300 0.0300 0.0300 12,500 -0.01(-14.29%)
Aug 22, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 19, 2014 0.0300 0 +0.00(+0.00%)
Aug 18, 2014 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 13, 2014 0.0300 7,000 -0.01(-14.29%)
Aug 12, 2014 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Aug 06, 2014 0.0300 500 +0.00(+0.00%)
Aug 05, 2014 0.0300 0.0300 0.0300 0.0300 18,400 -0.01(-14.29%)
Aug 01, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 31, 2014 0.0350 0.0350 0.0350 0.0350 167,000 +0.00(+0.00%)
Jul 30, 2014 0.0350 0.0350 0.0350 0.0350 9,610 +0.00(+0.00%)
Jul 29, 2014 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
Jul 25, 2014 0.0350 500 +0.00(+0.00%)
Jul 22, 2014 0.0350 0.0350 0 +0.00(+0.00%)
Jul 21, 2014 0.0350 0.0350 0.0350 0.0350 11,500 +0.00(+0.00%)
Jul 18, 2014 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Jul 17, 2014 0.0300 0.0300 0.0300 0.0300 2,690 -0.01(-14.29%)
Jul 14, 2014 0.0350 0.0350 0 +0.00(+0.00%)
Jul 11, 2014 0.0350 0.0350 0.0350 0.0350 26,800 +0.00(+0.00%)
Jul 10, 2014 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jul 09, 2014 0.0400 0.0400 0.0350 0.0350 12,950 +0.00(+0.00%)
Jul 07, 2014 0.0350 0.0350 0 +0.01(+16.67%)
Jul 04, 2014 0.0350 0.0350 0.0300 0.0300 30,000 -0.01(-25.00%)
Jul 02, 2014 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 27, 2014 0.0350 0.0400 0.0350 0.0400 3,000 +0.00(+14.29%)
Jun 26, 2014 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jun 25, 2014 0.0350 0.0350 0.0350 0.0350 37,100 +0.00(+0.00%)
Jun 24, 2014 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jun 23, 2014 0.0350 0.0350 0.0350 0.0350 12,693 +0.00(+0.00%)
Jun 18, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 16, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 11, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 10, 2014 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Jun 05, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 04, 2014 0.0350 0.0350 0.0350 0.0350 132,200 -0.00(-12.50%)
Jun 03, 2014 0.0350 0.0400 0.0350 0.0400 674,000 +0.00(+14.29%)
Jun 02, 2014 0.0350 0.0350 0.0350 0.0350 5,500 +0.00(+0.00%)
May 30, 2014 0.0350 0.0350 0.0350 0.0350 2,900 +0.00(+0.00%)
May 29, 2014 0.0350 0.0350 0.0350 0.0350 56,400 +0.00(+0.00%)
May 27, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 26, 2014 0.0350 0.0350 0.0350 0.0350 33,800 -0.00(-12.50%)
May 22, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2014 0.0400 0.0400 0.0400 0.0400 763 +0.00(+0.00%)
May 20, 2014 0.0350 0.0400 0.0350 0.0400 131,165 +0.00(+14.29%)
May 16, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 15, 2014 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
May 13, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 12, 2014 0.0350 0.0350 0.0350 0.0350 70,500 +0.00(+0.00%)
May 09, 2014 0.0350 0.0350 0.0350 0.0350 79,440 +0.00(+0.00%)
May 08, 2014 0.0350 0.0350 0.0350 0.0350 313,000 +0.00(+0.00%)
May 07, 2014 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
May 06, 2014 0.0350 0.0350 0.0350 0.0350 109,500 +0.00(+0.00%)
May 05, 2014 0.0350 0.0350 0.0350 0.0350 13,500 +0.00(+0.00%)
May 02, 2014 0.0400 0.0400 0.0350 0.0350 64,400 -0.00(-12.50%)
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.