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 30, 2020 0.0500 0.0500 0.0476 0.0476 4,600 -0.00(-0.21%)
Oct 28, 2020 0.0477 0.0477 0.0477 0 -0.00(-2.65%)
Oct 27, 2020 0.0481 0.0490 0.0481 0.0490 1,000 +0.01(+20.69%)
Oct 26, 2020 0.0406 0.0406 0.0406 0.0406 2,440 -0.00(-9.38%)
Oct 23, 2020 0.0406 0.0490 0.0406 0.0448 20,000 -0.00(-0.22%)
Oct 22, 2020 0.0449 0.0449 0.0449 50 +0.00(+0.00%)
Oct 21, 2020 0.0449 0.0449 0.0449 0.0449 19,434 -0.00(-4.67%)
Oct 20, 2020 0.0471 0.0471 0.0471 10 +0.00(+0.00%)
Oct 16, 2020 0.0471 0.0471 0.0471 0 -0.01(-12.94%)
Oct 15, 2020 0.0380 0.0541 0.0380 0.0541 69,522 +0.00(+1.31%)
Oct 14, 2020 0.0534 0.0534 0.0534 0.0534 1,000 +0.01(+11.95%)
Oct 13, 2020 0.0476 0.0477 0.0476 0.0477 20,000 -0.00(-1.04%)
Oct 12, 2020 0.0516 0.0521 0.0480 0.0482 5,973 +0.01(+20.50%)
Oct 07, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 06, 2020 0.0471 0.0540 0.0471 0.0500 45,590 +0.00(+0.00%)
Oct 05, 2020 0.0539 0.0541 0.0500 0.0500 13,200 -0.00(-7.06%)
Oct 02, 2020 0.0466 0.0538 0.0466 0.0538 25,200 -0.00(-0.19%)
Oct 01, 2020 0.0539 0.0539 0.0539 0.0539 100 +0.01(+14.68%)
Sep 30, 2020 0.0470 0.0470 0.0470 0.0470 100 -0.00(-6.00%)
Sep 29, 2020 0.0410 0.0500 0.0410 0.0500 37,000 +0.01(+25.00%)
Sep 28, 2020 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Sep 25, 2020 0.0400 0.0400 0.0400 0.0400 1,500 -0.00(-0.25%)
Sep 23, 2020 0.0401 0.0401 0.0401 0 -0.00(-0.25%)
Sep 21, 2020 0.0402 0.0402 0.0402 0 +0.00(+0.25%)
Sep 18, 2020 0.0401 0.0401 0.0401 0.0401 500 -0.01(-12.64%)
Sep 16, 2020 0.0459 0.0459 0.0459 0 +0.00(+0.66%)
Sep 15, 2020 0.0500 0.0510 0.0401 0.0456 32,808 -0.00(-2.98%)
Sep 09, 2020 0.0470 0.0470 0.0470 0 -0.00(-6.00%)
Sep 08, 2020 0.0500 0.0506 0.0450 0.0500 3,824 +0.00(+0.00%)
Sep 03, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 02, 2020 0.0500 0.0550 0.0500 0.0550 2,800 +0.01(+12.24%)
Sep 01, 2020 0.0509 0.0509 0.0490 0.0490 45,000 +0.00(+7.46%)
Aug 31, 2020 0.0456 0.0456 0.0456 0.0456 501 +0.01(+14.00%)
Aug 28, 2020 0.0445 0.0445 0.0400 0.0400 2,500 -0.01(-15.79%)
Aug 27, 2020 0.0557 0.0557 0.0393 0.0475 30,765 +0.01(+18.75%)
Aug 26, 2020 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.00%)
Aug 25, 2020 0.0417 0.0417 0.0400 0.0400 23,200 +0.00(+0.00%)
Aug 24, 2020 0.0405 0.0510 0.0400 0.0400 77,454 -0.01(-11.89%)
Aug 21, 2020 0.0454 0.0454 0.0454 2 +0.00(+0.00%)
Aug 20, 2020 0.0454 0.0454 0.0454 0.0454 1,075 -0.01(-10.45%)
Aug 19, 2020 0.0393 0.0507 0.0370 0.0507 19,200 +0.01(+37.03%)
Aug 18, 2020 0.0370 0.0440 0.0370 0.0370 2,250 -0.01(-17.78%)
Aug 17, 2020 0.0470 0.0470 0.0442 0.0450 283,550 -0.00(-4.26%)
Aug 14, 2020 0.0470 0.0470 0.0470 0.0470 15,000 -0.00(-2.08%)
Aug 13, 2020 0.0480 0.0480 0.0480 0.0480 1,000 +0.00(+2.13%)
Aug 12, 2020 0.0480 0.0480 0.0470 0.0470 11,000 -0.00(-6.00%)
Aug 11, 2020 0.0364 0.0500 0.0364 0.0500 23,000 +0.01(+23.46%)
Aug 10, 2020 0.0486 0.0499 0.0364 0.0405 14,000 -0.00(-6.25%)
Aug 07, 2020 0.0364 0.0432 0.0364 0.0432 13,000 -0.01(-13.08%)
Aug 06, 2020 0.0497 0.0497 0.0497 0.0497 100 -0.00(-0.60%)
Aug 05, 2020 0.0500 0.0500 0.0500 0.0500 34,320 +0.00(+2.04%)
Aug 04, 2020 0.0500 0.0500 0.0400 0.0490 26,500 +0.00(+3.16%)
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.