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

Canada Rare Earth Corp (OP: RAREF )

0.0158 -0.0027 (-14.59%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 24, 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 (%)
Oct 29, 2015 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Oct 26, 2015 0.0200 0.0200 0.0200 0 -0.01(-23.08%)
Oct 14, 2015 0.0260 0.0260 0.0260 0 +0.01(+36.84%)
Oct 12, 2015 0.0190 0.0190 0.0190 0 -0.01(-24.00%)
Oct 09, 2015 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 08, 2015 0.0250 0.0250 0.0190 0.0250 89,200 -0.01(-21.63%)
Oct 07, 2015 0.0180 0.0319 0.0180 0.0319 250,100 +0.00(+10.00%)
Oct 02, 2015 0.0290 0.0290 0.0290 0 -0.00(-1.36%)
Oct 01, 2015 0.0294 0.0294 0.0294 0.0294 200 +0.01(+68.97%)
Sep 24, 2015 0.0174 0.0174 0.0174 0 -0.00(-14.71%)
Sep 23, 2015 0.0200 0.0204 0.0200 0.0204 15,800 +0.00(+2.00%)
Sep 18, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 17, 2015 0.0200 0.0200 0.0200 0.0200 18,000 +0.00(+0.00%)
Sep 16, 2015 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
Sep 11, 2015 0.0200 0.0200 0.0200 0 -0.00(-0.99%)
Sep 10, 2015 0.0250 0.0250 0.0190 0.0202 70,400 -0.00(-19.20%)
Sep 09, 2015 0.0250 0.0250 0.0250 0.0250 1,000,000 +0.01(+47.06%)
Sep 08, 2015 0.0170 0.0170 0.0170 0.0170 5,000 +0.01(+51.79%)
Sep 03, 2015 0.0112 0.0112 0.0112 0 -0.01(-34.12%)
Aug 21, 2015 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Aug 05, 2015 0.0170 0.0170 0.0170 0 -0.00(-8.60%)
Aug 04, 2015 0.0186 0.0186 0.0186 0.0186 2,000 -0.00(-7.00%)
Jul 30, 2015 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Jul 28, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 27, 2015 0.0100 0.0100 0.0100 0.0100 100 -0.00(-24.81%)
Jul 22, 2015 0.0133 0.0133 0.0133 0 -0.01(-47.01%)
Jul 20, 2015 0.0251 0.0251 0.0251 0 +0.01(+37.16%)
Jul 17, 2015 0.0183 0.0183 0.0183 0.0183 1,000 -0.01(-27.95%)
Jul 10, 2015 0.0254 0.0254 0.0254 0 +0.00(+18.14%)
Jul 02, 2015 0.0215 0.0215 0.0215 0 +0.00(+2.38%)
Jun 29, 2015 0.0210 0.0210 0.0210 0 +0.00(+9.38%)
Jun 12, 2015 0.0192 0.0192 0.0192 0 -0.00(-16.52%)
Jun 11, 2015 0.0244 0.0244 0.0230 0.0230 2,400 +0.00(+4.55%)
Jun 10, 2015 0.0220 0.0220 0.0220 0.0220 9,350 +0.00(+4.76%)
Jun 04, 2015 0.0210 0.0210 0.0210 0 -0.00(-19.23%)
May 29, 2015 0.0260 0.0260 0.0260 0 +0.00(+23.81%)
May 27, 2015 0.0210 0.0210 0.0210 0 -0.01(-32.26%)
May 18, 2015 0.0310 0.0310 0.0310 0 +0.01(+19.23%)
May 11, 2015 0.0260 0.0260 0.0260 0 -0.00(-2.99%)
Apr 24, 2015 0.0268 0.0268 0.0268 0 +0.00(+0.00%)
Apr 23, 2015 0.0268 0.0268 0.0268 0.0268 5,500 +0.00(+21.82%)
Apr 22, 2015 0.0220 0.0220 0.0220 0.0220 1,500 +0.00(+0.00%)
Apr 17, 2015 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Apr 15, 2015 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Apr 13, 2015 0.0220 0.0220 0.0220 0 +0.00(+0.46%)
Apr 08, 2015 0.0219 0.0219 0.0219 0 -0.00(-0.45%)
Apr 07, 2015 0.0220 0.0220 0.0220 0.0220 5,000 +0.00(+25.00%)
Mar 16, 2015 0.0176 0.0176 0.0176 0 -0.01(-38.89%)
Mar 10, 2015 0.0288 0.0288 0.0288 0 +0.00(+2.86%)
Mar 04, 2015 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Feb 23, 2015 0.0290 0.0290 0.0290 0 +0.01(+66.67%)
Feb 20, 2015 0.0170 0.0174 0.0155 0.0174 6,100 -0.01(-37.86%)
Feb 18, 2015 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Feb 17, 2015 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Feb 12, 2015 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Feb 11, 2015 0.0220 0.0290 0.0220 0.0290 2,288 +0.01(+92.05%)
Feb 05, 2015 0.0151 0.0151 0.0151 0 -0.00(-24.50%)
Feb 04, 2015 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Feb 03, 2015 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-9.09%)
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%)
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.