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 (%)
Nov 30, 2020 0.0553 0.0553 0.0483 0.0483 11,825 +0.01(+20.75%)
Nov 25, 2020 0.0400 0.0400 0.0400 0 -0.01(-13.04%)
Nov 24, 2020 0.0512 0.0512 0.0460 0.0460 3,174 -0.00(-7.44%)
Nov 23, 2020 0.0380 0.0510 0.0380 0.0497 27,325 +0.00(+2.69%)
Nov 20, 2020 0.0500 0.0512 0.0484 0.0484 111,000 +0.00(+6.14%)
Nov 19, 2020 0.0456 0.0456 0.0456 0.0456 6,000 -0.00(-5.00%)
Nov 17, 2020 0.0480 0.0480 0.0480 0 +0.01(+17.07%)
Nov 16, 2020 0.0485 0.0485 0.0410 0.0410 24,000 +0.00(+8.75%)
Nov 13, 2020 0.0440 0.0440 0.0377 0.0377 10,200 -0.01(-16.22%)
Nov 12, 2020 0.0444 0.0500 0.0444 0.0450 4,566 -0.00(-1.10%)
Nov 09, 2020 0.0455 0.0455 0.0455 0 -0.00(-6.38%)
Nov 06, 2020 0.0512 0.0512 0.0486 0.0486 4,300 +0.00(+8.00%)
Nov 05, 2020 0.0510 0.0510 0.0450 0.0450 31,700 +0.00(+0.00%)
Nov 04, 2020 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Nov 03, 2020 0.0375 0.0546 0.0375 0.0450 29,100 +0.01(+21.62%)
Nov 02, 2020 0.0370 0.0370 0.0370 0.0370 1,000 -0.01(-22.27%)
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%)
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.