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 (%)
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%)
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.