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

Canada Rare Earth Corp (OP: RAREF )

0.0145 -0.0013 (-8.23%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 7, 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 (%)
Nov 28, 2018 0.0417 0.0417 0.0417 0 +0.01(+43.79%)
Nov 27, 2018 0.0337 0.0337 0.0290 0.0290 20,000 -0.03(-47.27%)
Nov 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 08, 2018 0.0550 0.0550 0.0550 0 -0.00(-5.17%)
Nov 02, 2018 0.0580 0.0580 0.0580 0 +0.00(+0.87%)
Nov 01, 2018 0.0425 0.0575 0.0425 0.0575 128,000 +0.02(+37.56%)
Oct 30, 2018 0.0418 0.0418 0.0418 0 -0.02(-27.93%)
Oct 29, 2018 0.0558 0.0580 0.0558 0.0580 200 +0.01(+33.33%)
Oct 26, 2018 0.0435 0.0435 0.0435 0.0435 400 -0.02(-27.38%)
Oct 22, 2018 0.0599 0.0599 0.0599 0 +0.00(+0.50%)
Oct 18, 2018 0.0596 0.0596 0.0596 0 +0.00(+0.00%)
Oct 17, 2018 0.0422 0.0596 0.0422 0.0596 10,500 +0.01(+18.49%)
Oct 16, 2018 0.0425 0.0503 0.0425 0.0503 10,805 +0.00(+4.79%)
Oct 03, 2018 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Oct 02, 2018 0.0495 0.0500 0.0495 0.0500 14,000 +0.01(+11.11%)
Sep 27, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.71%)
Sep 21, 2018 0.0504 0.0504 0.0504 0 +0.00(+0.00%)
Sep 20, 2018 0.0504 0.0504 0.0504 0.0504 4,000 -0.00(-4.36%)
Sep 19, 2018 0.0552 0.0552 0.0527 0.0527 5,300 -0.00(-4.18%)
Sep 18, 2018 0.0419 0.0550 0.0374 0.0550 9,880 +0.01(+19.05%)
Sep 17, 2018 0.0519 0.0519 0.0411 0.0462 19,500 -0.00(-7.23%)
Sep 14, 2018 0.0498 0.0498 0.0498 0.0498 5,000 +0.01(+13.18%)
Sep 13, 2018 0.0440 0.0440 0.0440 0.0440 7,000 +0.01(+19.57%)
Sep 11, 2018 0.0368 0.0368 0.0368 0 -0.00(-6.12%)
Sep 07, 2018 0.0392 0.0392 0.0392 0 +0.00(+0.51%)
Sep 05, 2018 0.0390 0.0390 0.0390 0 +0.01(+34.48%)
Sep 04, 2018 0.0429 0.0429 0.0290 0.0290 12,000 -0.02(-34.83%)
Aug 23, 2018 0.0445 0.0445 0.0445 0 +0.01(+33.23%)
Aug 22, 2018 0.0448 0.0448 0.0330 0.0334 14,400 -0.01(-18.54%)
Aug 21, 2018 0.0422 0.0480 0.0410 0.0410 4,400 -0.01(-17.84%)
Aug 20, 2018 0.0390 0.0499 0.0390 0.0499 66,500 +0.01(+26.33%)
Aug 17, 2018 0.0395 0.0395 0.0395 0.0395 7,700 -0.01(-21.00%)
Aug 15, 2018 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
Aug 09, 2018 0.0540 0.0540 0.0540 0 -0.00(-1.64%)
Aug 07, 2018 0.0549 0.0549 0.0549 0 +0.00(+9.80%)
Aug 06, 2018 0.0500 0.0500 0.0500 0.0500 350 +0.00(+0.00%)
Aug 02, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.81%)
Jul 31, 2018 0.0601 0.0601 0.0601 0 +0.00(+0.17%)
Jul 25, 2018 0.0600 0.0600 0.0600 0 +0.01(+12.72%)
Jul 24, 2018 0.0640 0.0640 0.0500 0.0532 5,600 +0.00(+6.46%)
Jul 11, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 02, 2018 0.0591 0.0591 0.0591 0.0600 15,000 +0.00(+1.69%)
Jun 28, 2018 0.0590 0.0590 0.0590 0 +0.01(+21.90%)
Jun 27, 2018 0.0484 0.0484 0.0484 0.0484 4,000 -0.01(-22.81%)
Jun 26, 2018 0.0524 0.0627 0.0524 0.0627 2,750 -0.00(-4.71%)
Jun 22, 2018 0.0658 0.0658 0.0658 0 +0.02(+35.11%)
Jun 20, 2018 0.0487 0.0487 0.0487 0 -0.00(-0.20%)
Jun 19, 2018 0.0488 0.0488 0.0488 0.0488 1,500 -0.02(-24.34%)
Jun 18, 2018 0.0645 0.0645 0.0645 0.0645 250 -0.00(-1.68%)
Jun 11, 2018 0.0656 0.0656 0.0656 0 +0.00(+2.34%)
Jun 07, 2018 0.0641 0.0641 0.0641 0 +0.01(+21.17%)
Jun 06, 2018 0.0567 0.0567 0.0529 0.0529 20,000 -0.01(-20.45%)
May 30, 2018 0.0665 0.0665 0.0665 0 +0.00(+0.00%)
May 29, 2018 0.0665 0.0665 0.0665 0.0665 2,000 +0.01(+22.69%)
May 24, 2018 0.0542 0.0542 0.0542 0 -0.01(-10.86%)
May 23, 2018 0.0608 0.0608 0.0608 0.0608 4,000 -0.01(-16.02%)
May 18, 2018 0.0724 0.0724 0.0724 0 +0.01(+11.38%)
May 14, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.08%)
May 11, 2018 0.0755 0.0755 0.0748 0.0748 607 +0.00(+2.44%)
May 10, 2018 0.0670 0.0730 0.0530 0.0730 11,300 +0.01(+17.74%)
May 07, 2018 0.0620 0.0620 0.0620 0 +0.00(+8.39%)
May 04, 2018 0.0590 0.0590 0.0550 0.0572 55,233 -0.00(-6.23%)
May 03, 2018 0.0610 0.0610 0.0610 0.0610 20,030 -0.01(-12.86%)
Apr 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+4.01%)
Apr 27, 2018 0.0610 0.0673 0.0610 0.0673 13,575 +0.00(+5.82%)
Apr 23, 2018 0.0636 0.0636 0.0636 0 +0.01(+9.09%)
Apr 19, 2018 0.0583 0.0583 0.0583 0 -0.01(-8.53%)
Apr 17, 2018 0.0637 0.0637 0.0637 0 +0.01(+11.82%)
Apr 16, 2018 0.0570 0.0570 0.0570 0.0570 25,666 -0.01(-10.29%)
Apr 12, 2018 0.0635 0.0635 0.0635 0 +0.01(+11.28%)
Apr 11, 2018 0.0571 0.0571 0.0571 0.0571 5,000 -0.01(-17.25%)
Apr 10, 2018 0.0690 0.0690 0.0690 0.0690 2,000 +0.00(+1.92%)
Apr 09, 2018 0.0678 0.0678 0.0677 0.0677 10,000 -0.00(-0.44%)
Apr 06, 2018 0.0740 0.0740 0.0635 0.0680 35,255 +0.01(+17.85%)
Apr 05, 2018 0.0576 0.0577 0.0576 0.0577 3,100 -0.01(-11.23%)
Apr 03, 2018 0.0650 0.0650 0.0650 0 -0.00(-3.27%)
Apr 02, 2018 0.0699 0.0700 0.0633 0.0672 13,000 +0.01(+26.32%)
Mar 29, 2018 0.0532 0.0532 0.0532 0 -0.02(-23.67%)
Mar 28, 2018 0.0519 0.0748 0.0477 0.0697 90,200 +0.02(+31.51%)
Mar 27, 2018 0.0530 0.0530 0.0530 0.0530 1,400 +0.00(+0.19%)
Mar 26, 2018 0.0402 0.0529 0.0402 0.0529 6,200 +0.01(+33.25%)
Mar 21, 2018 0.0397 0.0397 0.0397 0 -0.00(-0.75%)
Mar 20, 2018 0.0332 0.0400 0.0332 0.0400 1,600 +0.00(+11.73%)
Mar 19, 2018 0.0358 0.0358 0.0358 0.0358 2,000 +0.00(+0.28%)
Mar 16, 2018 0.0357 0.0357 0.0357 0.0357 1,600 -0.00(-10.53%)
Mar 15, 2018 0.0399 0.0399 0.0399 0.0399 5,000 +0.00(+0.00%)
Mar 14, 2018 0.0474 0.0474 0.0330 0.0399 29,800 -0.01(-15.82%)
Mar 13, 2018 0.0397 0.0487 0.0397 0.0474 35,000 +0.02(+58.53%)
Mar 12, 2018 0.0391 0.0391 0.0299 0.0299 600 +0.00(+0.00%)
Mar 09, 2018 0.0399 0.0399 0.0299 0.0299 11,700 -0.01(-24.87%)
Mar 08, 2018 0.0373 0.0398 0.0373 0.0398 9,475 +0.01(+33.56%)
Mar 06, 2018 0.0298 0.0298 0.0298 0 +0.00(+18.96%)
Mar 05, 2018 0.0250 0.0250 0.0250 0.0250 250 -0.01(-18.67%)
Mar 02, 2018 0.0308 0.0308 0.0308 0.0308 1,000 -0.00(-5.52%)
Mar 01, 2018 0.0400 0.0400 0.0326 0.0326 31,766 -0.01(-28.67%)
Feb 27, 2018 0.0457 0.0457 0.0457 0 +0.01(+33.63%)
Feb 22, 2018 0.0342 0.0342 0.0342 0 -0.01(-20.47%)
Feb 16, 2018 0.0430 0.0430 0.0430 0 -0.00(-5.08%)
Feb 15, 2018 0.0430 0.0453 0.0430 0.0453 12,000 +0.00(+5.35%)
Feb 13, 2018 0.0430 0.0430 0.0430 0 -0.01(-20.37%)
Feb 08, 2018 0.0540 0.0540 0.0540 0 -0.01(-9.70%)
Feb 06, 2018 0.0598 0.0598 0.0598 0 +0.01(+10.54%)
Feb 05, 2018 0.0541 0.0541 0.0541 0.0541 666 +0.00(+0.19%)
Feb 02, 2018 0.0651 0.0651 0.0540 0.0540 2,500 -0.01(-17.05%)
Feb 01, 2018 0.0610 0.0651 0.0610 0.0651 6,500 -0.00(-4.96%)
Jan 30, 2018 0.0685 0.0685 0.0685 0 +0.00(+3.63%)
Jan 29, 2018 0.0782 0.0782 0.0624 0.0661 3,500 -0.01(-10.92%)
Jan 26, 2018 0.0742 0.0742 0.0742 0.0742 2,000 +0.01(+12.42%)
Jan 25, 2018 0.0626 0.0700 0.0626 0.0660 13,000 +0.01(+10.00%)
Jan 24, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+8.70%)
Jan 23, 2018 0.0577 0.0590 0.0552 0.0552 163,567 +0.00(+1.28%)
Jan 22, 2018 0.0545 0.0545 0.0545 0.0545 100 -0.00(-0.18%)
Jan 19, 2018 0.0546 0.0546 0.0546 0.0546 1,000 +0.01(+18.70%)
Jan 18, 2018 0.0460 0.0460 0.0460 0.0460 100 -0.00(-9.80%)
Jan 17, 2018 0.0510 0.0510 0.0510 0.0510 6,000 -0.00(-7.27%)
Jan 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.18%)
Jan 11, 2018 0.0533 0.0533 0.0533 0.0549 1,667 -0.01(-10.00%)
Jan 10, 2018 0.0620 0.0620 0.0610 0.0610 6,596 +0.00(+1.67%)
Jan 09, 2018 0.0497 0.0600 0.0497 0.0600 17,733 +0.03(+92.31%)
Jan 05, 2018 0.0312 0.0312 0.0312 60 -0.00(-8.24%)
Jan 03, 2018 0.0340 0.0340 0.0340 0 -0.00(-11.23%)
Jan 02, 2018 0.0420 0.0420 0.0383 0.0383 22,000 -0.01(-14.89%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.01(+13.35%)
Dec 28, 2017 0.0293 0.0397 0.0293 0.0397 504,998 +0.02(+80.45%)
Dec 27, 2017 0.0187 0.0220 0.0187 0.0220 202,500 +0.00(+4.76%)
Dec 22, 2017 0.0210 0.0210 0.0210 0 -0.00(-19.23%)
Dec 21, 2017 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+22.07%)
Dec 20, 2017 0.0210 0.0213 0.0210 0.0213 101,000 +0.00(+0.47%)
Dec 19, 2017 0.0212 0.0212 0.0212 0.0212 1,000 -0.00(-4.07%)
Dec 08, 2017 0.0221 0.0221 0.0221 0 -0.01(-29.84%)
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.