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 (%)
Jan 29, 2021 0.1250 0.1300 0.1100 0.1150 154,300 -0.00(-4.17%)
Jan 28, 2021 0.1050 0.1200 0.1000 0.1200 633,957 +0.01(+14.29%)
Jan 27, 2021 0.1350 0.1350 0.1050 0.1050 1,705,233 -0.03(-19.23%)
Jan 26, 2021 0.1500 0.1650 0.1300 0.1300 1,211,177 -0.01(-7.14%)
Jan 25, 2021 0.1100 0.1500 0.1100 0.1400 1,992,755 +0.03(+27.27%)
Jan 22, 2021 0.1050 0.1100 0.1000 0.1100 394,900 +0.01(+4.76%)
Jan 21, 2021 0.1100 0.1100 0.1000 0.1050 45,611 +0.00(+5.00%)
Jan 20, 2021 0.1000 0.1000 0.0950 0.1000 517,373 +0.00(+0.00%)
Jan 19, 2021 0.1000 0.1000 0.0950 0.1000 127,500 +0.01(+11.11%)
Jan 18, 2021 0.0950 0.1000 0.0900 0.0900 700,929 +0.00(+0.00%)
Jan 15, 2021 0.0950 0.0950 0.0850 0.0900 264,047 +0.00(+5.88%)
Jan 14, 2021 0.0850 0.0900 0.0800 0.0850 183,000 +0.00(+0.00%)
Jan 13, 2021 0.0900 0.0900 0.0850 0.0850 101,975 +0.00(+0.00%)
Jan 12, 2021 0.0800 0.0850 0.0800 0.0850 128,000 +0.01(+6.25%)
Jan 11, 2021 0.0800 0.0800 0.0800 0.0800 192,568 +0.00(+0.00%)
Jan 08, 2021 0.0850 0.0900 0.0800 0.0800 322,500 -0.01(-5.88%)
Jan 07, 2021 0.0900 0.0900 0.0850 0.0850 291,101 +0.00(+0.00%)
Jan 06, 2021 0.0950 0.0950 0.0850 0.0850 562,635 -0.01(-10.53%)
Jan 05, 2021 0.0950 0.1050 0.0900 0.0950 1,340,600 +0.00(+0.00%)
Jan 04, 2021 0.0950 0.0950 0.0950 0.0950 240,312 -0.01(-5.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 30, 2020 0.1000 0.1000 0.0950 0.0950 107,490 +0.00(+0.00%)
Dec 29, 2020 0.0950 0.1000 0.0900 0.0950 262,973 +0.01(+5.56%)
Dec 24, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 23, 2020 0.1000 0.1000 0.0950 0.0950 142,770 +0.01(+5.56%)
Dec 22, 2020 0.0900 0.0900 0.0850 0.0900 125,200 +0.00(+0.00%)
Dec 21, 2020 0.0900 0.1000 0.0900 0.0900 89,710 +0.00(+0.00%)
Dec 18, 2020 0.0800 0.0900 0.0800 0.0900 225,544 +0.01(+12.50%)
Dec 17, 2020 0.0900 0.0900 0.0800 0.0800 35,249 -0.01(-11.11%)
Dec 16, 2020 0.0900 0.0900 0.0800 0.0900 97,401 +0.00(+0.00%)
Dec 15, 2020 0.0900 0.0950 0.0900 0.0900 10,000 +0.00(+5.88%)
Dec 14, 2020 0.0900 0.0950 0.0850 0.0850 107,520 +0.00(+0.00%)
Dec 11, 2020 0.0900 0.0900 0.0800 0.0850 6,265 +0.00(+0.00%)
Dec 10, 2020 0.0800 0.0850 0.0800 0.0850 87,000 +0.00(+0.00%)
Dec 09, 2020 0.0900 0.0900 0.0800 0.0850 128,008 +0.01(+6.25%)
Dec 08, 2020 0.0800 0.0800 0.0800 0.0800 53,850 +0.00(+0.00%)
Dec 07, 2020 0.0800 0.0850 0.0750 0.0800 33,550 +0.00(+0.00%)
Dec 04, 2020 0.0900 0.0900 0.0800 0.0800 245,284 -0.01(-11.11%)
Dec 03, 2020 0.0700 0.1200 0.0700 0.0900 1,748,070 +0.02(+38.46%)
Dec 02, 2020 0.0750 0.0750 0.0650 0.0650 63,500 -0.01(-7.14%)
Dec 01, 2020 0.0650 0.0750 0.0650 0.0700 561,300 +0.01(+7.69%)
Nov 30, 2020 0.0650 0.0650 0.0650 0.0650 29,075 +0.00(+0.00%)
Nov 27, 2020 0.0650 0.0650 0.0600 0.0650 22,685 +0.01(+18.18%)
Nov 26, 2020 0.0600 0.0600 0.0550 0.0550 88,030 -0.00(-8.33%)
Nov 25, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Nov 24, 2020 0.0550 0.0650 0.0550 0.0600 75,650 -0.01(-7.69%)
Nov 23, 2020 0.0550 0.0650 0.0550 0.0650 44,000 +0.01(+8.33%)
Nov 20, 2020 0.0550 0.0650 0.0550 0.0600 242,800 +0.00(+0.00%)
Nov 19, 2020 0.0600 0.0600 0.0600 0.0600 142,310 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0650 0.0600 0.0600 84,050 +0.00(+0.00%)
Nov 17, 2020 0.0550 0.0600 0.0550 0.0600 5,000 +0.00(+0.00%)
Nov 16, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.01(+20.00%)
Nov 13, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 12, 2020 0.0550 0.0550 0.0500 0.0500 11,000 -0.01(-16.67%)
Nov 11, 2020 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Nov 10, 2020 0.0500 0.0600 0.0500 0.0600 4,000 +0.00(+0.00%)
Nov 09, 2020 0.0550 0.0600 0.0550 0.0600 82,400 +0.00(+0.00%)
Nov 06, 2020 0.0650 0.0650 0.0600 0.0600 26,100 +0.00(+9.09%)
Nov 05, 2020 0.0550 0.0650 0.0550 0.0550 93,880 -0.01(-15.38%)
Nov 04, 2020 0.0600 0.0650 0.0550 0.0650 18,000 +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.