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 31, 2019 0.0350 0.0465 0.0350 0.0437 111,500 -0.01(-12.77%)
Dec 30, 2019 0.0499 0.0520 0.0414 0.0501 143,295 +0.00(+8.91%)
Dec 27, 2019 0.0372 0.0500 0.0372 0.0460 24,600 +0.01(+43.75%)
Dec 26, 2019 0.0395 0.0395 0.0320 0.0320 3,000 -0.01(-20.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0 -0.00(-2.20%)
Dec 20, 2019 0.0399 0.0409 0.0399 0.0409 26,000 +0.00(+0.49%)
Dec 19, 2019 0.0400 0.0407 0.0343 0.0407 111,162 +0.00(+0.00%)
Dec 18, 2019 0.0407 0.0407 0.0407 0.0407 4,000 +0.01(+16.29%)
Dec 17, 2019 0.0400 0.0400 0.0350 0.0350 101,000 -0.01(-14.84%)
Dec 16, 2019 0.0399 0.0440 0.0323 0.0411 34,999 +0.01(+32.58%)
Dec 11, 2019 0.0310 0.0310 0.0310 0 -0.01(-16.22%)
Dec 10, 2019 0.0358 0.0373 0.0300 0.0370 26,999 +0.00(+4.82%)
Dec 09, 2019 0.0353 0.0353 0.0353 0.0353 1,500 -0.00(-9.49%)
Dec 06, 2019 0.0390 0.0390 0.0390 10 +0.00(+0.00%)
Dec 05, 2019 0.0350 0.0390 0.0350 0.0390 5,500 +0.00(+6.27%)
Dec 04, 2019 0.0367 0.0367 0.0367 0.0367 50,000 +0.00(+4.86%)
Dec 03, 2019 0.0350 0.0350 0.0350 0.0350 10,010 -0.00(-6.91%)
Dec 02, 2019 0.0400 0.0400 0.0376 0.0376 45,000 +0.00(+4.44%)
Nov 27, 2019 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Nov 25, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 19, 2019 0.0350 0.0350 0.0350 0 -0.01(-20.45%)
Nov 13, 2019 0.0440 0.0440 0.0440 0 -0.01(-13.73%)
Nov 12, 2019 0.0510 0.0510 0.0510 0.0510 4,800 +0.02(+45.71%)
Nov 11, 2019 0.0390 0.0390 0.0350 0.0350 119,047 -0.00(-2.78%)
Nov 08, 2019 0.0511 0.0511 0.0360 0.0360 9,600 -0.00(-8.16%)
Nov 05, 2019 0.0392 0.0392 0.0392 0 -0.01(-26.59%)
Nov 01, 2019 0.0534 0.0534 0.0534 0 +0.01(+18.67%)
Oct 31, 2019 0.0450 0.0450 0.0450 0.0450 1,955 -0.00(-5.26%)
Oct 29, 2019 0.0475 0.0475 0.0475 0 +0.00(+3.49%)
Oct 25, 2019 0.0459 0.0459 0.0459 0 +0.00(+2.00%)
Oct 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 700 -0.01(-20.00%)
Oct 17, 2019 0.0550 0.0550 0.0478 0.0500 53,000 +0.01(+27.55%)
Oct 11, 2019 0.0392 0.0392 0.0392 0 +0.00(+0.26%)
Oct 01, 2019 0.0391 0.0391 0.0391 0 -0.01(-24.08%)
Sep 26, 2019 0.0515 0.0515 0.0515 0 +0.00(+0.98%)
Sep 25, 2019 0.0390 0.0510 0.0390 0.0510 22,389 +0.01(+39.73%)
Sep 24, 2019 0.0365 0.0365 0.0365 0.0365 3,500 -0.00(-8.98%)
Sep 23, 2019 0.0401 0.0401 0.0401 0.0401 80,000 -0.00(-4.52%)
Sep 20, 2019 0.0420 0.0420 0.0420 0.0420 2,000 +0.00(+1.69%)
Sep 19, 2019 0.0413 0.0413 0.0413 0.0413 4,000 +0.00(+3.25%)
Sep 18, 2019 0.0450 0.0450 0.0400 0.0400 83,850 -0.00(-11.11%)
Sep 17, 2019 0.0450 0.0450 0.0450 0.0450 150 -0.00(-3.23%)
Sep 16, 2019 0.0465 0.0465 0.0465 0.0465 3,000 +0.00(+1.09%)
Sep 13, 2019 0.0460 0.0460 0.0460 0.0460 5,000 +0.00(+3.84%)
Sep 12, 2019 0.0428 0.0443 0.0420 0.0443 29,000 -0.01(-11.75%)
Sep 05, 2019 0.0502 0.0502 0.0502 0 +0.01(+13.57%)
Sep 04, 2019 0.0450 0.0450 0.0442 0.0442 3,500 -0.00(-4.33%)
Aug 29, 2019 0.0462 0.0462 0.0462 0 +0.01(+15.50%)
Aug 27, 2019 0.0400 0.0400 0.0400 0 -0.01(-13.42%)
Aug 23, 2019 0.0462 0.0462 0.0462 0 -0.00(-1.91%)
Aug 22, 2019 0.0471 0.0471 0.0471 0.0471 2,000 +0.01(+29.40%)
Aug 21, 2019 0.0360 0.0364 0.0360 0.0364 10,634 -0.00(-12.08%)
Aug 19, 2019 0.0414 0.0414 0.0414 0 +0.00(+9.81%)
Aug 16, 2019 0.0400 0.0410 0.0377 0.0377 34,000 -0.00(-0.79%)
Aug 15, 2019 0.0424 0.0424 0.0380 0.0380 55,000 +0.00(+9.51%)
Aug 14, 2019 0.0347 0.0347 0.0347 0.0347 4,923 -0.01(-25.38%)
Aug 13, 2019 0.0465 0.0465 0.0465 0.0465 1,000 +0.01(+20.47%)
Aug 12, 2019 0.0479 0.0479 0.0386 0.0386 5,323 -0.00(-0.26%)
Aug 09, 2019 0.0387 0.0387 0.0387 0.0387 5,000 -0.00(-3.25%)
Aug 08, 2019 0.0463 0.0463 0.0400 0.0400 15,500 -0.01(-13.61%)
Aug 06, 2019 0.0463 0.0463 0.0463 0 -0.00(-9.04%)
Aug 05, 2019 0.0510 0.0510 0.0492 0.0509 15,100 +0.00(+7.16%)
Aug 02, 2019 0.0524 0.0524 0.0450 0.0475 82,200 +0.01(+13.10%)
Aug 01, 2019 0.0405 0.0420 0.0405 0.0420 1,400 +0.00(+3.19%)
Jul 30, 2019 0.0407 0.0407 0.0407 0 +0.00(+4.90%)
Jul 29, 2019 0.0388 0.0388 0.0388 0.0388 2,000 -0.00(-6.95%)
Jul 26, 2019 0.0446 0.0446 0.0417 0.0417 12,300 +0.00(+10.90%)
Jul 24, 2019 0.0376 0.0376 0.0376 0 +0.00(+1.08%)
Jul 17, 2019 0.0372 0.0372 0.0372 0 -0.01(-18.60%)
Jul 16, 2019 0.0471 0.0471 0.0411 0.0457 35,769 -0.00(-4.79%)
Jul 15, 2019 0.0400 0.0500 0.0400 0.0480 57,000 +0.01(+16.79%)
Jul 12, 2019 0.0492 0.0492 0.0411 0.0411 5,200 -0.01(-14.38%)
Jul 11, 2019 0.0480 0.0480 0.0480 0.0480 19,500 -0.00(-3.23%)
Jul 10, 2019 0.0508 0.0508 0.0496 0.0496 3,000 +0.00(+3.33%)
Jul 09, 2019 0.0480 0.0480 0.0480 0.0480 500 +0.00(+2.13%)
Jul 08, 2019 0.0585 0.0585 0.0470 0.0470 2,441 -0.01(-12.15%)
Jul 05, 2019 0.0535 0.0535 0.0535 0.0535 1,000 +0.01(+15.80%)
Jul 03, 2019 0.0546 0.0546 0.0462 0.0462 50,000 -0.01(-11.49%)
Jul 02, 2019 0.0510 0.0522 0.0510 0.0522 11,100 +0.00(+4.40%)
Jul 01, 2019 0.0500 0.0500 0.0499 0.0500 28,786 -0.00(-4.40%)
Jun 28, 2019 0.0523 0.0523 0.0523 0.0523 10,000 +0.00(+4.81%)
Jun 27, 2019 0.0499 0.0499 0.0499 0.0499 3,300 -0.00(-0.80%)
Jun 26, 2019 0.0520 0.0535 0.0482 0.0503 27,000 -0.00(-3.27%)
Jun 25, 2019 0.0520 0.0520 0.0520 0.0520 10,000 -0.01(-10.34%)
Jun 24, 2019 0.0540 0.0600 0.0540 0.0580 58,768 -0.00(-0.51%)
Jun 21, 2019 0.0645 0.0645 0.0583 0.0583 21,500 -0.00(-1.19%)
Jun 20, 2019 0.0550 0.0590 0.0550 0.0590 12,000 -0.01(-10.47%)
Jun 19, 2019 0.0705 0.0705 0.0645 0.0659 3,750 +0.00(+4.60%)
Jun 18, 2019 0.0540 0.0630 0.0540 0.0630 4,028 -0.00(-2.33%)
Jun 17, 2019 0.0700 0.0700 0.0570 0.0645 8,116 -0.00(-2.57%)
Jun 14, 2019 0.0544 0.0662 0.0544 0.0662 8,000 +0.00(+1.85%)
Jun 13, 2019 0.0612 0.0722 0.0560 0.0650 35,100 +0.00(+0.00%)
Jun 12, 2019 0.0697 0.0697 0.0560 0.0650 14,295 -0.00(-5.93%)
Jun 11, 2019 0.0629 0.0691 0.0550 0.0691 23,000 +0.00(+3.75%)
Jun 10, 2019 0.0669 0.0680 0.0550 0.0666 249,706 +0.01(+10.63%)
Jun 07, 2019 0.0670 0.0670 0.0602 0.0602 102,000 +0.01(+9.45%)
Jun 06, 2019 0.0510 0.0550 0.0510 0.0550 10,900 +0.00(+0.00%)
Jun 04, 2019 0.0550 0.0550 0.0550 0 -0.01(-13.11%)
Jun 03, 2019 0.0633 0.0680 0.0585 0.0633 79,450 -0.00(-4.81%)
May 31, 2019 0.0810 0.0810 0.0665 0.0665 73,900 -0.00(-6.34%)
May 30, 2019 0.0781 0.0800 0.0675 0.0710 289,027 +0.00(+1.00%)
May 29, 2019 0.0641 0.0750 0.0600 0.0703 398,178 +0.00(+0.43%)
May 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2019 0.0630 0.0700 0.0500 0.0700 87,300 +0.04(+133.33%)
May 20, 2019 0.0300 0.0300 0.0300 0.0300 9,999 -0.02(-33.92%)
May 16, 2019 0.0454 0.0454 0.0454 0 +0.00(+8.10%)
May 14, 2019 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
May 13, 2019 0.0420 0.0420 0.0420 0.0420 1,257 +0.01(+16.99%)
May 06, 2019 0.0359 0.0359 0.0359 0 -0.00(-2.97%)
May 03, 2019 0.0384 0.0384 0.0370 0.0370 30,700 -0.00(-6.80%)
Apr 29, 2019 0.0397 0.0397 0.0397 0 +0.00(+2.32%)
Apr 25, 2019 0.0388 0.0388 0.0388 0 -0.01(-15.65%)
Apr 22, 2019 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+38.12%)
Apr 17, 2019 0.0491 0.0491 0.0362 0.0362 1,200 -0.00(-6.22%)
Apr 16, 2019 0.0386 0.0386 0.0386 0.0386 4,000 -0.00(-8.10%)
Apr 15, 2019 0.0470 0.0470 0.0420 0.0420 2,400 +0.00(+5.26%)
Apr 11, 2019 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Apr 10, 2019 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
Apr 09, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-2.68%)
Apr 08, 2019 0.0411 0.0411 0.0411 0.0411 36,700 +0.01(+32.58%)
Apr 03, 2019 0.0310 0.0310 0.0310 0 -0.00(-12.68%)
Apr 02, 2019 0.0355 0.0355 0.0355 0.0355 500 +0.00(+4.41%)
Mar 29, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Mar 26, 2019 0.0340 0.0340 0.0340 0 -0.01(-15.00%)
Mar 25, 2019 0.0287 0.0400 0.0287 0.0400 9,000 +0.01(+59.36%)
Mar 22, 2019 0.0251 0.0251 0.0251 0.0251 1,000 -0.01(-19.55%)
Mar 18, 2019 0.0312 0.0312 0.0312 0 +0.00(+4.00%)
Mar 14, 2019 0.0300 0.0300 0.0300 0 -0.01(-31.35%)
Feb 21, 2019 0.0437 0.0437 0.0437 0 -0.00(-2.67%)
Feb 19, 2019 0.0449 0.0449 0.0449 0 +0.01(+19.10%)
Feb 15, 2019 0.0377 0.0377 0.0377 0.0377 3,000 -0.00(-3.83%)
Feb 14, 2019 0.0312 0.0392 0.0312 0.0392 6,000 -0.00(-2.00%)
Feb 11, 2019 0.0400 0.0400 0.0400 0 +0.02(+63.27%)
Feb 04, 2019 0.0245 0.0245 0.0245 0 +0.00(+2.08%)
Jan 24, 2019 0.0240 0.0240 0.0240 0 -0.02(-38.62%)
Jan 22, 2019 0.0391 0.0391 0.0391 0 -0.00(-2.74%)
Jan 08, 2019 0.0402 0.0402 0.0402 0 +0.00(+7.77%)
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.