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 (%)
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%)
Dec 04, 2017 0.0315 0.0315 0.0315 0 +0.01(+65.79%)
Nov 16, 2017 0.0190 0.0190 0.0190 0 -0.01(-23.39%)
Nov 14, 2017 0.0248 0.0248 0.0248 0 +0.00(+0.00%)
Nov 13, 2017 0.0248 0.0248 0.0248 0.0248 10,000 +0.01(+37.78%)
Nov 09, 2017 0.0180 0.0180 0.0180 0 -0.00(-7.69%)
Oct 23, 2017 0.0195 0.0195 0.0195 0 -0.01(-28.04%)
Oct 19, 2017 0.0271 0.0271 0.0271 0 +0.00(+4.63%)
Oct 17, 2017 0.0259 0.0259 0.0259 0 +0.00(+7.92%)
Oct 16, 2017 0.0240 0.0240 0.0240 0.0240 240 -0.00(-5.88%)
Oct 06, 2017 0.0255 0.0255 0.0255 0 -0.01(-25.66%)
Oct 05, 2017 0.0266 0.0343 0.0266 0.0343 12,000 -0.00(-4.72%)
Oct 04, 2017 0.0360 0.0360 0.0360 0.0360 1,000 +0.00(+2.86%)
Oct 02, 2017 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Sep 29, 2017 0.0250 0.0250 0.0250 0.0250 1,334 -0.01(-28.37%)
Sep 25, 2017 0.0349 0.0349 0.0349 0 +0.00(+5.76%)
Sep 22, 2017 0.0350 0.0350 0.0330 0.0330 10,000 +0.01(+33.60%)
Sep 18, 2017 0.0247 0.0247 0.0247 0 -0.01(-17.39%)
Sep 13, 2017 0.0299 0.0299 0.0299 0 -0.00(-11.80%)
Sep 12, 2017 0.0339 0.0339 0.0339 0.0339 1,000 +0.01(+26.97%)
Sep 11, 2017 0.0267 0.0267 0.0267 0.0267 1,000 +0.00(+11.25%)
Aug 31, 2017 0.0240 0.0240 0.0240 0 -0.01(-24.31%)
Aug 30, 2017 0.0317 0.0317 0.0317 0.0317 200 +0.01(+44.14%)
Aug 23, 2017 0.0220 0.0220 0.0220 0 -0.01(-38.89%)
Aug 18, 2017 0.0360 0.0360 0.0360 0 +0.01(+63.64%)
Aug 15, 2017 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Aug 04, 2017 0.0220 0.0220 0.0220 0 -0.01(-24.66%)
Jul 31, 2017 0.0292 0.0292 0.0292 0 +0.01(+27.51%)
Jul 28, 2017 0.0229 0.0229 0.0229 0.0229 1,000 +0.00(+4.09%)
Jul 27, 2017 0.0250 0.0250 0.0220 0.0220 113,500 -0.00(-17.91%)
Jul 25, 2017 0.0268 0.0268 0.0268 0 -0.00(-10.67%)
Jul 06, 2017 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Jul 05, 2017 0.0275 0.0275 0.0275 0.0275 19,000 +0.00(+0.00%)
Jul 03, 2017 0.0275 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Jun 28, 2017 0.0275 0.0275 0.0275 0 +0.00(+10.00%)
Jun 27, 2017 0.0250 0.0250 0.0250 0.0250 1,300 -0.00(-9.09%)
Jun 23, 2017 0.0275 0.0275 0.0275 0 +0.00(+3.77%)
Jun 16, 2017 0.0265 0.0265 0.0265 0 -0.00(-12.25%)
Jun 15, 2017 0.0302 0.0302 0.0302 0.0302 1,000 -0.00(-12.72%)
Jun 07, 2017 0.0346 0.0346 0.0346 0 -0.00(-0.29%)
Jun 06, 2017 0.0347 0.0347 0.0347 0.0347 1,000 +0.01(+38.80%)
Jun 02, 2017 0.0250 0.0250 0.0250 0 -0.00(-9.75%)
May 26, 2017 0.0277 0.0277 0.0277 0 -0.01(-28.05%)
May 22, 2017 0.0385 0.0385 0.0385 0 +0.01(+25.82%)
May 16, 2017 0.0306 0.0306 0.0306 0 +0.00(+5.52%)
May 12, 2017 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
May 09, 2017 0.0280 0.0280 0.0280 0 -0.01(-25.33%)
May 08, 2017 0.0375 0.0375 0.0375 0.0375 5,000 -0.00(-2.60%)
May 05, 2017 0.0385 0.0385 0.0385 0.0385 10,000 +0.00(+0.00%)
May 04, 2017 0.0383 0.0385 0.0383 0.0385 3,008 +0.00(+1.05%)
Apr 21, 2017 0.0381 0.0381 0.0381 0 +0.01(+42.70%)
Apr 20, 2017 0.0267 0.0267 0.0267 0.0267 2,600 -0.00(-5.65%)
Apr 19, 2017 0.0283 0.0283 0.0283 0.0283 5,550 +0.00(+1.07%)
Apr 13, 2017 0.0280 0.0280 0.0280 0 -0.00(-2.44%)
Apr 11, 2017 0.0287 0.0287 0.0287 0 -0.01(-30.68%)
Apr 10, 2017 0.0414 0.0414 0.0414 0.0414 1,000 +0.01(+19.31%)
Apr 07, 2017 0.0317 0.0347 0.0300 0.0347 9,700 +0.00(+5.15%)
Apr 06, 2017 0.0320 0.0330 0.0320 0.0330 25,000 +0.00(+0.61%)
Apr 05, 2017 0.0361 0.0361 0.0328 0.0328 76,200 -0.01(-17.59%)
Apr 03, 2017 0.0398 0.0398 0.0398 0 -0.00(-0.50%)
Mar 31, 2017 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-5.44%)
Mar 30, 2017 0.0423 0.0423 0.0423 0.0423 300 +0.01(+32.19%)
Mar 29, 2017 0.0423 0.0423 0.0320 0.0320 7,400 -0.01(-22.52%)
Mar 28, 2017 0.0385 0.0413 0.0280 0.0413 133,462 -0.00(-1.67%)
Mar 24, 2017 0.0420 0.0420 0.0420 0 +0.00(+3.96%)
Mar 23, 2017 0.0400 0.0404 0.0400 0.0404 1,475 +0.01(+41.75%)
Mar 22, 2017 0.0285 0.0285 0.0285 0.0285 4,000 -0.01(-31.16%)
Mar 21, 2017 0.0414 0.0414 0.0414 0.0414 5,000 +0.01(+18.62%)
Mar 20, 2017 0.0325 0.0349 0.0325 0.0349 7,000 -0.01(-16.90%)
Mar 13, 2017 0.0420 0.0420 0.0420 0 -0.00(-3.00%)
Mar 09, 2017 0.0433 0.0433 0.0433 0 +0.01(+23.71%)
Mar 07, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 06, 2017 0.0362 0.0362 0.0350 0.0350 2,900 -0.01(-18.60%)
Mar 01, 2017 0.0430 0.0430 0.0430 0 -0.00(-0.92%)
Feb 27, 2017 0.0434 0.0434 0.0434 0 +0.01(+27.27%)
Feb 24, 2017 0.0330 0.0431 0.0330 0.0341 18,000 -0.01(-25.87%)
Feb 23, 2017 0.0330 0.0460 0.0330 0.0460 6,000 +0.00(+9.26%)
Feb 17, 2017 0.0421 0.0421 0.0421 0 +0.01(+27.58%)
Feb 14, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Feb 13, 2017 0.0357 0.0357 0.0330 0.0330 20,000 -0.01(-28.26%)
Feb 10, 2017 0.0450 0.0460 0.0450 0.0460 40,100 +0.01(+45.11%)
Feb 09, 2017 0.0317 0.0317 0.0317 0.0317 500 -0.00(-9.43%)
Feb 08, 2017 0.0429 0.0429 0.0350 0.0350 36,000 -0.01(-21.87%)
Feb 03, 2017 0.0448 0.0448 0.0448 0 +0.01(+25.84%)
Jan 26, 2017 0.0356 0.0356 0.0356 0 -0.01(-24.26%)
Jan 25, 2017 0.0470 0.0470 0.0470 0.0470 12,500 +0.01(+34.29%)
Jan 20, 2017 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 19, 2017 0.0438 0.0450 0.0438 0.0450 6,000 +0.00(+2.27%)
Jan 17, 2017 0.0440 0.0440 0.0440 0 +0.02(+83.33%)
Jan 13, 2017 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jan 12, 2017 0.0240 0.0240 0.0240 0.0240 2,800 -0.00(-4.00%)
Jan 09, 2017 0.0250 0.0250 0.0250 0 +0.01(+42.86%)
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.