Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Rare Earth Corp (OP: RAREF )

0.0158 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EDT, May 28, 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 28, 2015 0.0220 0.0220 0.0220 0.0220 4,500 +0.01(+46.67%)
Jan 27, 2015 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-31.82%)
Jan 22, 2015 0.0220 0.0220 0.0220 0 -0.01(-24.14%)
Jan 16, 2015 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Dec 31, 2014 0.0290 0.0290 0.0290 0 +0.01(+26.09%)
Dec 24, 2014 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Dec 22, 2014 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Dec 15, 2014 0.0220 0.0220 0.0220 0.0220 11,000 +0.01(+46.67%)
Dec 12, 2014 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-40.00%)
Dec 11, 2014 0.0250 0.0250 0.0250 0.0250 22,100 +0.00(+5.04%)
Dec 10, 2014 0.0238 0.0238 0.0238 0.0238 2,500 +0.00(+8.18%)
Dec 04, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Dec 02, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Dec 01, 2014 0.0220 0.0220 0.0220 0.0220 250 +0.00(+0.00%)
Nov 25, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Nov 21, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Nov 12, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Nov 11, 2014 0.0220 0.0220 0.0220 0.0220 25,000 +0.00(+0.00%)
Nov 06, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Oct 31, 2014 0.0220 0.0220 0.0220 0 -0.01(-26.67%)
Oct 28, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 24, 2014 0.0300 0.0300 0.0300 0 +0.00(+5.26%)
Oct 20, 2014 0.0285 0.0285 0.0285 0.0285 1,000 -0.00(-5.00%)
Oct 14, 2014 0.0322 0.0322 0.0300 0.0300 4,500 +0.00(+0.00%)
Oct 13, 2014 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-23.08%)
Oct 10, 2014 0.0390 0.0390 0.0390 0.0390 300 +0.00(+11.43%)
Oct 09, 2014 0.0350 0.0350 0.0350 0.0350 37,000 +0.00(+0.00%)
Oct 08, 2014 0.0363 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Oct 07, 2014 0.0350 0.0350 0.0350 0.0350 49,000 +0.00(+0.00%)
Oct 06, 2014 0.0300 0.0350 0.0300 0.0350 74,100 +0.00(+8.70%)
Oct 02, 2014 0.0322 0.0322 0.0322 0 +0.01(+53.33%)
Sep 29, 2014 0.0210 0.0210 0.0210 0 -0.01(-40.00%)
Sep 25, 2014 0.0350 0.0350 0.0350 0 +0.00(+12.90%)
Sep 22, 2014 0.0310 0.0310 0.0310 0 +0.00(+5.08%)
Sep 18, 2014 0.0295 0.0295 0.0295 48,000 +0.01(+34.09%)
Sep 17, 2014 0.0270 0.0270 0.0220 0.0220 40,608 -0.00(-13.39%)
Sep 16, 2014 0.0254 0.0254 0.0254 0.0254 1,850 +0.00(+2.83%)
Sep 15, 2014 0.0247 0.0247 0.0247 0.0247 40,000 +0.00(+12.27%)
Sep 12, 2014 0.0220 0.0220 0.0220 0.0220 5,500 -0.00(-15.38%)
Sep 10, 2014 0.0260 0.0260 0.0260 44 -0.00(-5.80%)
Sep 04, 2014 0.0276 0.0276 0.0276 0 +0.00(+0.73%)
Sep 02, 2014 0.0274 0.0274 0.0274 0 +0.00(+14.17%)
Aug 29, 2014 0.0240 0.0240 0.0240 0 -0.00(-12.41%)
Aug 27, 2014 0.0274 0.0274 0.0274 0 +0.00(+0.37%)
Aug 26, 2014 0.0273 0.0273 0.0273 0.0273 2,500 -0.01(-35.00%)
Jul 29, 2014 0.0420 0.0420 0.0420 0 +0.02(+55.56%)
Jul 28, 2014 0.0270 0.0270 0.0270 0.0270 600 +0.00(+3.85%)
Jul 22, 2014 0.0260 0.0260 0.0260 0 -0.00(-3.70%)
Jul 02, 2014 0.0270 0.0270 0.0270 0 -0.00(-12.62%)
Jun 27, 2014 0.0309 0.0309 0.0309 0 -0.00(-11.71%)
Jun 25, 2014 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Jun 18, 2014 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Jun 16, 2014 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Jun 13, 2014 0.0360 0.0360 0.0360 0.0360 7,000 +0.00(+0.00%)
Jun 10, 2014 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Jun 05, 2014 0.0360 0.0360 0.0360 0.0360 0 -0.00(-5.26%)
Jun 03, 2014 0.0380 0.0380 0.0380 0.0380 0 +0.00(+2.70%)
May 30, 2014 0.0370 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
May 28, 2014 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
May 27, 2014 0.0370 0.0370 0.0370 0.0370 500 +0.00(+0.00%)
May 23, 2014 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
May 21, 2014 0.0370 0.0370 0.0370 0.0370 0 -0.00(-2.63%)
May 20, 2014 0.0380 0.0380 0.0300 0.0380 464,600 +0.01(+35.71%)
May 19, 2014 0.0280 0.0280 0.0280 0.0280 100 +0.00(+0.00%)
May 16, 2014 0.0280 0.0280 0.0280 0.0280 191,500 -0.01(-26.32%)
May 12, 2014 0.0380 0.0380 0.0380 0 +0.00(+11.76%)
May 08, 2014 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
May 07, 2014 0.0340 0.0340 0.0340 0.0340 500 +0.01(+19.30%)
Apr 30, 2014 0.0285 0.0285 0.0285 0 -0.01(-16.18%)
Apr 25, 2014 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Apr 24, 2014 0.0285 0.0340 0.0285 0.0340 16,100 +0.01(+21.43%)
Apr 23, 2014 0.0285 0.0285 0.0280 0.0280 67,265 +0.01(+24.44%)
Apr 17, 2014 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Apr 14, 2014 0.0225 0.0225 0.0225 0 -0.01(-31.82%)
Apr 11, 2014 0.0350 0.0350 0.0330 0.0330 4,300 -0.00(-2.94%)
Apr 08, 2014 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Apr 07, 2014 0.0330 0.0330 0.0330 0.0330 700 +0.01(+46.67%)
Apr 04, 2014 0.0225 0.0225 0.0225 0.0225 0 -0.01(-34.21%)
Apr 01, 2014 0.0342 0.0342 0.0342 0 +0.01(+54.75%)
Mar 20, 2014 0.0221 0.0221 0.0221 0.0221 0 -0.02(-41.84%)
Mar 19, 2014 0.0380 0.0380 0.0380 0.0380 15,000 +0.00(+3.26%)
Mar 14, 2014 0.0368 0.0368 0.0368 0.0368 0 -0.00(-3.16%)
Mar 12, 2014 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 06, 2014 0.0380 0.0380 0.0380 0 -0.00(-1.81%)
Mar 04, 2014 0.0387 0.0387 0.0387 0 -0.00(-2.03%)
Mar 03, 2014 0.0262 0.0395 0.0262 0.0395 119,000 +0.01(+50.76%)
Feb 28, 2014 0.0260 0.0387 0.0260 0.0262 0 +0.01(+37.17%)
Feb 27, 2014 0.0195 0.0195 0.0191 0.0191 60,000 -0.00(-7.73%)
Feb 25, 2014 0.0207 0.0207 0.0207 0.0207 0 +0.00(+21.05%)
Feb 21, 2014 0.0171 0.0171 0.0171 0 -0.00(-10.00%)
Feb 20, 2014 0.0210 0.0210 0.0190 0.0190 25,500 -0.01(-24.90%)
Feb 18, 2014 0.0253 0.0253 0.0253 0 +0.00(+1.20%)
Feb 14, 2014 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Feb 13, 2014 0.0210 0.0210 0.0210 0.0210 27,500 +0.00(+23.53%)
Feb 07, 2014 0.0170 0.0170 0.0170 0.0170 4,000 -0.01(-32.00%)
Feb 06, 2014 0.0250 0.0250 0.0250 0.0250 38,000 +0.00(+13.64%)
Feb 05, 2014 0.0310 0.0310 0.0220 0.0220 101,960 -0.01(-33.33%)
Feb 04, 2014 0.0350 0.0370 0.0280 0.0330 183,070 +0.00(+6.11%)
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.