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, 2021 0.0800 0.0800 0.0750 0.0800 95,500 +0.00(+0.00%)
May 28, 2021 0.0800 0.0800 0.0700 0.0800 63,385 +0.01(+6.67%)
May 27, 2021 0.0750 0.0800 0.0750 0.0750 143,755 +0.00(+0.00%)
May 26, 2021 0.0750 0.0750 0.0700 0.0750 368,478 +0.00(+0.00%)
May 25, 2021 0.0750 0.0750 0.0750 0.0750 130,000 +0.00(+0.00%)
May 21, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 20, 2021 0.0800 0.0800 0.0750 0.0750 106,100 +0.00(+0.00%)
May 19, 2021 0.0750 0.0750 0.0750 0.0750 73,250 -0.01(-6.25%)
May 18, 2021 0.0750 0.0800 0.0750 0.0800 66,760 +0.00(+0.00%)
May 17, 2021 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
May 14, 2021 0.0750 0.0800 0.0750 0.0800 84,530 +0.00(+0.00%)
May 13, 2021 0.0850 0.0850 0.0750 0.0800 394,312 -0.01(-5.88%)
May 12, 2021 0.0900 0.0900 0.0850 0.0850 131,465 -0.00(-5.56%)
May 11, 2021 0.0950 0.0950 0.0850 0.0900 34,436 -0.01(-5.26%)
May 10, 2021 0.0950 0.0950 0.0850 0.0950 221,459 +0.01(+5.56%)
May 07, 2021 0.0950 0.0950 0.0850 0.0900 269,808 -0.01(-5.26%)
May 06, 2021 0.0950 0.1000 0.0900 0.0950 265,800 +0.00(+0.00%)
May 05, 2021 0.0850 0.0950 0.0850 0.0950 138,810 +0.01(+11.76%)
May 04, 2021 0.0900 0.0900 0.0850 0.0850 64,000 -0.00(-5.56%)
May 03, 2021 0.0950 0.0950 0.0900 0.0900 221,100 +0.00(+0.00%)
Apr 30, 2021 0.0850 0.0900 0.0850 0.0900 4,100 +0.00(+5.88%)
Apr 29, 2021 0.0900 0.0900 0.0850 0.0850 117,527 -0.00(-5.56%)
Apr 28, 2021 0.0900 0.0900 0.0900 0.0900 94,926 +0.00(+0.00%)
Apr 27, 2021 0.0850 0.0900 0.0850 0.0900 221,100 +0.01(+12.50%)
Apr 26, 2021 0.0850 0.0850 0.0750 0.0800 180,163 +0.01(+6.67%)
Apr 23, 2021 0.0800 0.0800 0.0750 0.0750 181,193 +0.00(+0.00%)
Apr 22, 2021 0.0800 0.0800 0.0750 0.0750 103,375 +0.00(+0.00%)
Apr 21, 2021 0.0800 0.0800 0.0750 0.0750 121,021 +0.00(+0.00%)
Apr 20, 2021 0.0750 0.0800 0.0750 0.0750 145,958 -0.01(-6.25%)
Apr 19, 2021 0.0750 0.0800 0.0750 0.0800 35,732 +0.00(+0.00%)
Apr 16, 2021 0.0750 0.0800 0.0750 0.0800 87,185 +0.01(+6.67%)
Apr 15, 2021 0.0850 0.0850 0.0750 0.0750 230,937 -0.01(-6.25%)
Apr 14, 2021 0.0850 0.0850 0.0800 0.0800 110,382 -0.01(-5.88%)
Apr 13, 2021 0.0800 0.0850 0.0800 0.0850 126,300 +0.00(+0.00%)
Apr 12, 2021 0.0900 0.0900 0.0800 0.0850 563,983 +0.00(+0.00%)
Apr 09, 2021 0.0850 0.0900 0.0800 0.0850 136,078 +0.00(+0.00%)
Apr 08, 2021 0.0850 0.0850 0.0850 0.0850 164,324 +0.00(+0.00%)
Apr 07, 2021 0.0850 0.0850 0.0800 0.0850 357,463 +0.00(+0.00%)
Apr 06, 2021 0.0850 0.0850 0.0800 0.0850 428,100 +0.00(+0.00%)
Apr 05, 2021 0.0900 0.0900 0.0850 0.0850 243,600 +0.00(+0.00%)
Apr 01, 2021 0.0850 0.0850 0.0850 0 -0.03(-29.17%)
Mar 31, 2021 0.0850 0.1250 0.0850 0.1200 5,360,855 +0.04(+50.00%)
Mar 30, 2021 0.0850 0.0850 0.0800 0.0800 806,159 +0.00(+0.00%)
Mar 29, 2021 0.0800 0.0800 0.0800 0.0800 167,978 +0.00(+0.00%)
Mar 26, 2021 0.0900 0.0900 0.0750 0.0800 596,927 -0.01(-5.88%)
Mar 25, 2021 0.0850 0.0950 0.0800 0.0850 609,654 -0.00(-5.56%)
Mar 24, 2021 0.1050 0.1050 0.0850 0.0900 478,012 -0.01(-10.00%)
Mar 23, 2021 0.1150 0.1150 0.1000 0.1000 362,494 -0.01(-9.09%)
Mar 22, 2021 0.1050 0.1100 0.1050 0.1100 509,047 +0.00(+0.00%)
Mar 19, 2021 0.1200 0.1200 0.1100 0.1100 315,685 +0.00(+0.00%)
Mar 18, 2021 0.1200 0.1200 0.1100 0.1100 457,237 +0.00(+0.00%)
Mar 17, 2021 0.1250 0.1250 0.1100 0.1100 602,774 -0.01(-8.33%)
Mar 16, 2021 0.1200 0.1250 0.1200 0.1200 539,397 +0.00(+0.00%)
Mar 15, 2021 0.1100 0.1250 0.1100 0.1200 416,483 +0.01(+9.09%)
Mar 12, 2021 0.1100 0.1150 0.1100 0.1100 144,335 +0.00(+0.00%)
Mar 11, 2021 0.1150 0.1150 0.1100 0.1100 633,739 -0.01(-8.33%)
Mar 10, 2021 0.1250 0.1300 0.1150 0.1200 195,670 -0.01(-4.00%)
Mar 09, 2021 0.1100 0.1250 0.1100 0.1250 403,200 +0.01(+8.70%)
Mar 08, 2021 0.1250 0.1250 0.1150 0.1150 250,471 -0.00(-4.17%)
Mar 05, 2021 0.1350 0.1350 0.1150 0.1200 656,183 -0.02(-11.11%)
Mar 04, 2021 0.1750 0.1750 0.1300 0.1350 777,362 -0.04(-20.59%)
Mar 03, 2021 0.1750 0.1800 0.1600 0.1700 180,510 +0.00(+0.00%)
Mar 02, 2021 0.1700 0.1800 0.1650 0.1700 93,657 +0.01(+6.25%)
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.