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, 2021 0.0450 0.0530 0.0430 0.0530 139,068 +0.01(+17.78%)
Dec 30, 2021 0.0413 0.0490 0.0400 0.0450 76,050 -0.00(-4.26%)
Dec 29, 2021 0.0391 0.0520 0.0391 0.0470 121,800 -0.00(-7.84%)
Dec 28, 2021 0.0500 0.0510 0.0493 0.0510 42,500 +0.00(+2.00%)
Dec 27, 2021 0.0500 0.0500 0.0488 0.0500 50,910 +0.01(+11.11%)
Dec 23, 2021 0.0447 0.0479 0.0447 0.0450 52,500 +0.00(+2.04%)
Dec 22, 2021 0.0480 0.0480 0.0441 0.0441 102,000 -0.00(-9.07%)
Dec 21, 2021 0.0503 0.0560 0.0410 0.0485 113,287 -0.00(-3.39%)
Dec 20, 2021 0.0414 0.0553 0.0390 0.0502 63,500 +0.00(+6.81%)
Dec 17, 2021 0.0590 0.0590 0.0470 0.0470 283,272 +0.00(+0.00%)
Dec 16, 2021 0.0500 0.0500 0.0470 0.0470 4,150 -0.01(-15.32%)
Dec 15, 2021 0.0555 0.0555 0.0470 0.0555 63,956 +0.01(+14.43%)
Dec 13, 2021 0.0485 0.0485 0.0485 0 +0.00(+3.19%)
Dec 10, 2021 0.0584 0.0584 0.0470 0.0470 52,000 -0.00(-8.38%)
Dec 09, 2021 0.0513 0.0513 0.0513 0.0513 20,000 -0.01(-10.00%)
Dec 08, 2021 0.0450 0.0600 0.0450 0.0570 6,900 +0.01(+17.28%)
Dec 07, 2021 0.0495 0.0514 0.0486 0.0486 103,000 +0.00(+3.40%)
Dec 06, 2021 0.0486 0.0523 0.0470 0.0470 170,641 -0.01(-10.65%)
Dec 03, 2021 0.0606 0.0606 0.0500 0.0526 69,947 -0.00(-7.23%)
Dec 02, 2021 0.0498 0.0590 0.0498 0.0567 197,446 +0.01(+10.74%)
Dec 01, 2021 0.0639 0.0639 0.0512 0.0512 413,231 -0.00(-6.57%)
Nov 30, 2021 0.0592 0.0592 0.0530 0.0548 68,719 -0.00(-1.79%)
Nov 29, 2021 0.0486 0.0558 0.0486 0.0558 318,602 +0.01(+11.60%)
Nov 26, 2021 0.0493 0.0500 0.0493 0.0500 55,012 +0.00(+2.04%)
Nov 24, 2021 0.0600 0.0600 0.0489 0.0490 74,192 -0.00(-8.41%)
Nov 23, 2021 0.0537 0.0594 0.0511 0.0535 87,000 +0.00(+3.28%)
Nov 22, 2021 0.0486 0.0550 0.0486 0.0518 26,610 +0.00(+6.58%)
Nov 19, 2021 0.0525 0.0525 0.0486 0.0486 3,210 -0.00(-6.00%)
Nov 18, 2021 0.0554 0.0537 0.0517 0.0517 5,450 +0.00(+8.39%)
Nov 17, 2021 0.0560 0.0560 0.0477 0.0477 16,795 -0.01(-10.17%)
Nov 16, 2021 0.0531 0.0531 0.0531 0.0531 14,814 +0.01(+10.62%)
Nov 15, 2021 0.0559 0.0559 0.0480 0.0480 17,723 -0.01(-12.73%)
Nov 12, 2021 0.0520 0.0550 0.0516 0.0550 7,351 +0.01(+12.24%)
Nov 11, 2021 0.0516 0.0516 0.0490 0.0490 5,710 -0.00(-7.55%)
Nov 09, 2021 0.0521 0.0577 0.0521 0.0530 49,140 -0.00(-3.64%)
Nov 08, 2021 0.0533 0.0550 0.0500 0.0550 36,125 +0.01(+13.40%)
Nov 05, 2021 0.0520 0.0522 0.0485 0.0485 57,080 -0.00(-6.73%)
Nov 04, 2021 0.0484 0.0606 0.0483 0.0520 388,847 -0.01(-13.33%)
Nov 03, 2021 0.0600 0.0600 0.0589 0.0600 66,491 +0.00(+4.90%)
Nov 02, 2021 0.0564 0.0572 0.0530 0.0572 134,250 +0.00(+3.06%)
Nov 01, 2021 0.0608 0.0608 0.0555 0.0555 45,109 +0.00(+0.00%)
Oct 29, 2021 0.0564 0.0564 0.0555 0.0555 30,199 -0.00(-1.77%)
Oct 28, 2021 0.0566 0.0607 0.0565 0.0565 48,650 -0.00(-0.18%)
Oct 27, 2021 0.0603 0.0650 0.0566 0.0566 200,845 +0.00(+0.00%)
Oct 26, 2021 0.0606 0.0566 24,035 -0.00(-6.45%)
Oct 25, 2021 0.0561 0.0700 0.0561 0.0605 81,125 -0.00(-5.47%)
Oct 22, 2021 0.0608 0.0674 0.0608 0.0640 19,910 +0.01(+13.27%)
Oct 21, 2021 0.0609 0.0609 0.0565 0.0565 75,449 -0.00(-7.07%)
Oct 20, 2021 0.0633 0.0633 0.0608 0.0608 36,000 +0.00(+3.05%)
Oct 18, 2021 0.0590 0.0590 0.0590 0 +0.00(+1.37%)
Oct 15, 2021 0.0582 0.0582 0.0582 0.0582 830 -0.00(-3.00%)
Oct 14, 2021 0.0573 0.0600 0.0573 0.0600 1,100 +0.00(+0.00%)
Oct 13, 2021 0.0600 0.0600 0.0559 0.0600 25,482 +0.00(+0.00%)
Oct 12, 2021 0.0578 0.0600 0.0578 0.0600 32,457 +0.00(+0.00%)
Oct 11, 2021 0.0560 0.0600 0.0560 0.0600 30,000 +0.00(+8.11%)
Oct 08, 2021 0.0595 0.0600 0.0555 0.0555 58,100 -0.00(-5.45%)
Oct 07, 2021 0.0596 0.0600 0.0555 0.0587 28,980 +0.00(+5.77%)
Oct 06, 2021 0.0600 0.0600 0.0555 0.0555 8,100 -0.00(-7.50%)
Oct 05, 2021 0.0623 0.0634 0.0600 0.0600 8,785 +0.00(+0.00%)
Oct 04, 2021 0.0685 0.0685 0.0555 0.0600 35,689 +0.00(+8.11%)
Oct 01, 2021 0.0555 0.0555 0.0555 0.0555 5,000 -0.00(-0.36%)
Sep 30, 2021 0.0557 0.0557 0.0557 0.0557 10,018 +0.00(+0.18%)
Sep 29, 2021 0.0600 0.0600 0.0556 0.0556 56,262 -0.00(-7.33%)
Sep 28, 2021 0.0556 0.0600 0.0556 0.0600 18,431 +0.00(+0.00%)
Sep 27, 2021 0.0550 0.0680 0.0550 0.0600 40,000 +0.00(+7.14%)
Sep 23, 2021 0.0560 0.0560 0.0560 0 -0.00(-4.60%)
Sep 22, 2021 0.0549 0.0600 0.0547 0.0587 34,200 -0.00(-7.27%)
Sep 21, 2021 0.0634 0.0634 0.0547 0.0633 24,834 +0.00(+1.12%)
Sep 20, 2021 0.0550 0.0626 0.0538 0.0626 121,232 +0.01(+16.79%)
Sep 17, 2021 0.0549 0.0636 0.0536 0.0536 20,282 -0.01(-16.51%)
Sep 16, 2021 0.0591 0.0646 0.0552 0.0642 90,600 -0.00(-0.93%)
Sep 15, 2021 0.0676 0.0676 0.0617 0.0648 32,000 +0.00(+2.86%)
Sep 14, 2021 0.0570 0.0637 0.0570 0.0630 32,590 +0.01(+13.31%)
Sep 13, 2021 0.0600 0.0612 0.0556 0.0556 16,600 -0.01(-13.13%)
Sep 10, 2021 0.0575 0.0640 0.0547 0.0640 29,168 +0.01(+16.58%)
Sep 09, 2021 0.0591 0.0599 0.0549 0.0549 35,668 -0.01(-11.02%)
Sep 08, 2021 0.0632 0.0632 0.0617 0.0617 5,013 +0.00(+3.70%)
Sep 07, 2021 0.0595 0.0595 0.0550 0.0595 34,792 -0.00(-1.65%)
Sep 03, 2021 0.0530 0.0650 0.0530 0.0605 97,273 -0.00(-1.94%)
Sep 02, 2021 0.0650 0.0650 0.0557 0.0617 27,932 -0.00(-2.53%)
Sep 01, 2021 0.0580 0.0633 0.0580 0.0633 65,446 +0.00(+5.50%)
Aug 31, 2021 0.0634 0.0650 0.0555 0.0600 22,053 -0.00(-5.36%)
Aug 30, 2021 0.0642 0.0642 0.0602 0.0634 17,266 -0.00(-0.16%)
Aug 27, 2021 0.0593 0.0643 0.0593 0.0635 12,550 +0.01(+14.83%)
Aug 26, 2021 0.0597 0.0597 0.0553 0.0553 8,120 -0.00(-7.37%)
Aug 25, 2021 0.0600 0.0635 0.0594 0.0597 25,310 +0.00(+7.57%)
Aug 24, 2021 0.0650 0.0650 0.0545 0.0555 21,397 -0.01(-12.18%)
Aug 23, 2021 0.0624 0.0650 0.0587 0.0632 30,768 +0.00(+7.12%)
Aug 19, 2021 0.0590 0.0590 0.0590 0 +0.00(+3.51%)
Aug 18, 2021 0.0681 0.0681 0.0570 0.0570 2,721 -0.00(-1.38%)
Aug 17, 2021 0.0641 0.0650 0.0550 0.0578 117,718 -0.01(-9.83%)
Aug 16, 2021 0.0668 0.0715 0.0641 0.0641 5,760 +0.01(+8.83%)
Aug 13, 2021 0.0710 0.0710 0.0589 0.0589 45,621 -0.00(-7.68%)
Aug 12, 2021 0.0638 0.0638 0.0638 0.0638 5,025 +0.00(+0.95%)
Aug 11, 2021 0.0699 0.0715 0.0632 0.0632 189,495 -0.01(-12.47%)
Aug 10, 2021 0.0676 0.0722 0.0676 0.0722 7,552 +0.02(+26.67%)
Aug 09, 2021 0.0597 0.0640 0.0570 0.0570 145,348 -0.01(-18.57%)
Aug 06, 2021 0.0615 0.0700 0.0615 0.0700 20,059 +0.00(+3.24%)
Aug 05, 2021 0.0637 0.0678 0.0561 0.0678 29,993 +0.00(+6.44%)
Aug 04, 2021 0.0638 0.0650 0.0637 0.0637 43,443 -0.00(-0.16%)
Aug 03, 2021 0.0550 0.0680 0.0550 0.0638 29,616 +0.01(+10.38%)
Aug 02, 2021 0.0600 0.0674 0.0578 0.0578 127,129 -0.01(-10.39%)
Jul 30, 2021 0.0564 0.0680 0.0564 0.0645 6,490 +0.00(+7.32%)
Jul 29, 2021 0.0653 0.0653 0.0601 0.0601 30,922 -0.00(-5.80%)
Jul 28, 2021 0.0652 0.0653 0.0588 0.0638 33,148 +0.00(+2.90%)
Jul 27, 2021 0.0590 0.0620 0.0557 0.0620 28,500 +0.00(+6.90%)
Jul 26, 2021 0.0556 0.0584 0.0556 0.0580 35,745 -0.00(-0.34%)
Jul 23, 2021 0.0570 0.0582 0.0555 0.0582 142,000 +0.00(+3.93%)
Jul 22, 2021 0.0600 0.0650 0.0550 0.0560 111,981 -0.00(-6.67%)
Jul 21, 2021 0.0600 0.0650 0.0600 0.0600 83,000 -0.00(-4.91%)
Jul 20, 2021 0.0649 0.0659 0.0600 0.0631 56,552 +0.00(+7.31%)
Jul 19, 2021 0.0600 0.0705 0.0580 0.0588 42,518 -0.00(-3.61%)
Jul 16, 2021 0.0582 0.0610 0.0582 0.0610 45,958 +0.00(+1.16%)
Jul 15, 2021 0.0610 0.0610 0.0595 0.0603 169,576 +0.00(+0.00%)
Jul 14, 2021 0.0717 0.0717 0.0603 0.0603 15,127 -0.01(-10.00%)
Jul 13, 2021 0.0680 0.0690 0.0670 0.0670 41,532 -0.00(-1.47%)
Jul 12, 2021 0.0593 0.0690 0.0576 0.0680 82,841 +0.01(+9.85%)
Jul 09, 2021 0.0620 0.0690 0.0600 0.0619 68,700 +0.00(+3.17%)
Jul 08, 2021 0.0700 0.0700 0.0600 0.0600 45,600 -0.01(-11.89%)
Jul 07, 2021 0.0604 0.0700 0.0604 0.0681 12,685 +0.00(+6.24%)
Jul 06, 2021 0.0686 0.0717 0.0640 0.0641 140,078 +0.00(+0.16%)
Jul 02, 2021 0.0681 0.0767 0.0640 0.0640 164,965 -0.00(-4.05%)
Jul 01, 2021 0.0688 0.0688 0.0667 0.0667 795 -0.00(-4.85%)
Jun 30, 2021 0.0650 0.0701 0.0650 0.0701 20,300 -0.00(-4.23%)
Jun 29, 2021 0.0727 0.0732 0.0686 0.0732 23,026 +0.00(+4.57%)
Jun 28, 2021 0.0600 0.0732 0.0600 0.0700 164,308 +0.00(+0.00%)
Jun 25, 2021 0.0700 0.0700 0.0700 0.0700 16,370 +0.01(+7.86%)
Jun 24, 2021 0.0690 0.0690 0.0600 0.0649 5,924 -0.01(-7.29%)
Jun 23, 2021 0.0752 0.0774 0.0700 0.0700 157,384 +0.00(+0.00%)
Jun 22, 2021 0.0686 0.0777 0.0649 0.0700 81,136 +0.00(+2.19%)
Jun 21, 2021 0.0660 0.0745 0.0660 0.0685 14,008 -0.00(-0.72%)
Jun 18, 2021 0.0670 0.0690 0.0630 0.0690 175,900 +0.01(+9.52%)
Jun 17, 2021 0.0649 0.0700 0.0608 0.0630 86,830 +0.00(+3.45%)
Jun 16, 2021 0.0700 0.0700 0.0609 0.0609 250,290 -0.01(-11.74%)
Jun 15, 2021 0.0650 0.0690 0.0650 0.0690 62,940 +0.00(+6.15%)
Jun 14, 2021 0.0700 0.0700 0.0600 0.0650 21,904 -0.01(-7.14%)
Jun 11, 2021 0.0700 0.0700 0.0659 0.0700 16,278 +0.00(+0.00%)
Jun 10, 2021 0.0700 0.0700 0.0589 0.0700 6,188 +0.00(+6.06%)
Jun 09, 2021 0.0663 0.0700 0.0660 0.0660 19,500 +0.00(+5.60%)
Jun 08, 2021 0.0661 0.0750 0.0619 0.0625 24,731 -0.01(-9.42%)
Jun 07, 2021 0.0700 0.0709 0.0622 0.0690 57,470 +0.00(+0.29%)
Jun 04, 2021 0.0735 0.0735 0.0620 0.0688 11,206 +0.01(+10.97%)
Jun 03, 2021 0.0660 0.0712 0.0570 0.0620 46,197 -0.00(-6.63%)
Jun 02, 2021 0.0580 0.0705 0.0580 0.0664 39,439 +0.00(+7.10%)
Jun 01, 2021 0.0730 0.0730 0.0620 0.0620 21,940 -0.00(-0.32%)
May 28, 2021 0.0725 0.0725 0.0622 0.0622 89,750 +0.00(+0.00%)
May 27, 2021 0.0650 0.0700 0.0613 0.0622 63,520 +0.00(+6.32%)
May 26, 2021 0.0617 0.0646 0.0578 0.0585 99,108 -0.00(-5.19%)
May 25, 2021 0.0649 0.0671 0.0617 0.0617 14,900 -0.00(-4.49%)
May 24, 2021 0.0655 0.0711 0.0646 0.0646 4,550 -0.00(-2.42%)
May 21, 2021 0.0664 0.0700 0.0662 0.0662 75,798 -0.00(-0.15%)
May 20, 2021 0.0663 0.0663 0.0663 0.0663 100 +0.00(+1.84%)
May 19, 2021 0.0650 0.0686 0.0621 0.0651 110,620 -0.00(-5.52%)
May 18, 2021 0.0664 0.0710 0.0618 0.0689 103,548 +0.00(+6.00%)
May 17, 2021 0.0650 0.0650 0.0650 0.0650 65,600 +0.00(+0.00%)
May 14, 2021 0.0700 0.0700 0.0650 0.0650 15,000 -0.00(-4.83%)
May 13, 2021 0.0665 0.0740 0.0665 0.0683 22,950 +0.00(+3.64%)
May 12, 2021 0.0720 0.0825 0.0656 0.0659 126,230 -0.01(-11.42%)
May 11, 2021 0.0785 0.0843 0.0687 0.0744 30,225 +0.00(+6.13%)
May 10, 2021 0.0790 0.0800 0.0701 0.0701 98,733 -0.01(-8.60%)
May 07, 2021 0.0800 0.0800 0.0700 0.0767 24,908 +0.00(+4.50%)
May 06, 2021 0.0815 0.0815 0.0732 0.0734 49,809 -0.00(-6.14%)
May 05, 2021 0.0780 0.0782 0.0730 0.0782 71,115 +0.01(+13.33%)
May 04, 2021 0.0717 0.0749 0.0686 0.0690 116,679 +0.00(+3.45%)
May 03, 2021 0.0749 0.0749 0.0667 0.0667 19,100 -0.01(-10.95%)
Apr 30, 2021 0.0750 0.0750 0.0700 0.0749 37,500 +0.00(+0.00%)
Apr 29, 2021 0.0717 0.0749 0.0700 0.0749 5,485 +0.00(+0.54%)
Apr 28, 2021 0.0720 0.0750 0.0720 0.0745 3,614 +0.00(+3.62%)
Apr 27, 2021 0.0719 0.0719 0.0719 0.0719 500 +0.01(+11.47%)
Apr 26, 2021 0.0643 0.0686 0.0614 0.0645 179,360 -0.00(-0.77%)
Apr 23, 2021 0.0560 0.0650 0.0560 0.0650 213,200 +0.01(+10.17%)
Apr 22, 2021 0.0600 0.0689 0.0585 0.0590 182,560 -0.01(-7.81%)
Apr 21, 2021 0.0600 0.0641 0.0560 0.0640 118,231 +0.00(+4.07%)
Apr 20, 2021 0.0560 0.0638 0.0560 0.0615 18,700 -0.00(-1.60%)
Apr 19, 2021 0.0560 0.0690 0.0550 0.0625 63,992 +0.00(+0.00%)
Apr 16, 2021 0.0690 0.0690 0.0599 0.0625 56,500 -0.00(-2.04%)
Apr 15, 2021 0.0730 0.0730 0.0635 0.0638 142,011 -0.00(-0.16%)
Apr 14, 2021 0.0682 0.0682 0.0639 0.0639 33,228 -0.01(-8.97%)
Apr 13, 2021 0.0662 0.0720 0.0650 0.0702 94,250 +0.01(+10.20%)
Apr 12, 2021 0.0630 0.0770 0.0630 0.0637 123,553 -0.00(-6.05%)
Apr 09, 2021 0.0650 0.0730 0.0650 0.0678 54,000 +0.00(+5.94%)
Apr 08, 2021 0.0625 0.0675 0.0625 0.0640 52,842 -0.00(-1.54%)
Apr 07, 2021 0.0630 0.0683 0.0629 0.0650 57,988 -0.00(-4.27%)
Apr 06, 2021 0.0668 0.0695 0.0632 0.0679 346,909 -0.00(-6.22%)
Apr 05, 2021 0.0765 0.0765 0.0690 0.0724 427,717 +0.00(+3.43%)
Apr 01, 2021 0.0870 0.1020 0.0696 0.0700 301,400 -0.03(-27.84%)
Mar 31, 2021 0.0675 0.1000 0.0675 0.0970 267,432 +0.03(+42.86%)
Mar 30, 2021 0.0760 0.0760 0.0600 0.0679 68,629 +0.01(+9.52%)
Mar 29, 2021 0.0651 0.0651 0.0620 0.0620 124,831 -0.00(-0.80%)
Mar 26, 2021 0.0736 0.0736 0.0589 0.0625 222,600 -0.01(-14.38%)
Mar 25, 2021 0.0662 0.0770 0.0662 0.0730 93,449 -0.01(-6.41%)
Mar 24, 2021 0.0800 0.0879 0.0716 0.0780 131,740 -0.00(-2.50%)
Mar 23, 2021 0.0820 0.0900 0.0794 0.0800 352,470 -0.00(-5.66%)
Mar 22, 2021 0.0920 0.0940 0.0820 0.0848 129,285 -0.01(-6.81%)
Mar 19, 2021 0.1000 0.1000 0.0880 0.0910 132,900 +0.00(+0.00%)
Mar 18, 2021 0.0989 0.1053 0.0878 0.0910 112,359 +0.00(+0.00%)
Mar 17, 2021 0.0960 0.1020 0.0886 0.0910 135,209 -0.01(-9.00%)
Mar 16, 2021 0.1000 0.1053 0.0946 0.1000 178,563 +0.00(+3.41%)
Mar 15, 2021 0.0941 0.1020 0.0863 0.0967 114,671 +0.01(+13.76%)
Mar 12, 2021 0.0932 0.0968 0.0827 0.0850 201,900 -0.01(-9.96%)
Mar 11, 2021 0.0830 0.1060 0.0830 0.0944 85,015 +0.00(+0.75%)
Mar 10, 2021 0.0950 0.1000 0.0890 0.0937 68,288 -0.01(-5.26%)
Mar 09, 2021 0.0970 0.0990 0.0891 0.0989 158,271 +0.01(+6.92%)
Mar 08, 2021 0.0990 0.0990 0.0900 0.0925 98,227 -0.01(-6.57%)
Mar 05, 2021 0.1100 0.1100 0.0900 0.0990 392,600 -0.01(-4.90%)
Mar 04, 2021 0.1324 0.1357 0.1041 0.1041 162,336 -0.03(-21.08%)
Mar 03, 2021 0.1450 0.1510 0.1260 0.1319 112,695 -0.00(-2.08%)
Mar 02, 2021 0.1460 0.1460 0.1300 0.1347 92,571 -0.00(-0.22%)
Mar 01, 2021 0.1311 0.1470 0.1300 0.1350 53,696 +0.01(+3.85%)
Feb 26, 2021 0.1450 0.1508 0.1202 0.1300 218,600 -0.00(-0.31%)
Feb 25, 2021 0.1482 0.1700 0.1304 0.1304 446,946 -0.00(-0.53%)
Feb 24, 2021 0.1200 0.1311 0.1073 0.1311 493,512 +0.00(+3.15%)
Feb 23, 2021 0.1189 0.1350 0.1135 0.1271 461,871 -0.01(-9.21%)
Feb 22, 2021 0.1580 0.1720 0.1301 0.1400 622,572 -0.01(-6.98%)
Feb 19, 2021 0.1500 0.1757 0.1500 0.1505 335,100 +0.00(+0.33%)
Feb 18, 2021 0.1450 0.1520 0.1251 0.1500 852,467 +0.01(+11.11%)
Feb 17, 2021 0.1220 0.1450 0.1220 0.1350 481,079 +0.01(+11.20%)
Feb 16, 2021 0.1020 0.1240 0.0985 0.1214 570,685 +0.03(+26.99%)
Feb 12, 2021 0.1019 0.1080 0.0918 0.0956 188,100 -0.00(-4.40%)
Feb 11, 2021 0.1000 0.1039 0.0971 0.1000 326,309 +0.00(+3.09%)
Feb 10, 2021 0.1030 0.1181 0.0946 0.0970 263,072 -0.02(-16.38%)
Feb 09, 2021 0.1097 0.1160 0.1085 0.1160 220,108 +0.01(+5.55%)
Feb 08, 2021 0.1162 0.1200 0.0931 0.1099 456,778 -0.00(-0.09%)
Feb 05, 2021 0.1055 0.1100 0.0978 0.1100 190,800 +0.01(+4.76%)
Feb 04, 2021 0.1120 0.1120 0.0910 0.1050 148,453 +0.01(+9.03%)
Feb 03, 2021 0.1080 0.1080 0.0852 0.0963 315,449 +0.01(+12.63%)
Feb 02, 2021 0.0810 0.0995 0.0810 0.0855 160,848 -0.01(-12.13%)
Feb 01, 2021 0.0937 0.0990 0.0872 0.0973 185,510 +0.01(+5.65%)
Jan 29, 2021 0.0921 0.1069 0.0850 0.0921 166,900 -0.00(-2.95%)
Jan 28, 2021 0.0884 0.0987 0.0808 0.0949 233,000 +0.01(+7.84%)
Jan 27, 2021 0.1170 0.1170 0.0800 0.0880 425,872 -0.02(-16.67%)
Jan 26, 2021 0.1300 0.1309 0.1012 0.1056 574,192 -0.00(-4.00%)
Jan 25, 2021 0.0970 0.1148 0.0900 0.1100 295,759 +0.02(+25.14%)
Jan 22, 2021 0.0730 0.0880 0.0730 0.0879 296,000 +0.01(+10.57%)
Jan 21, 2021 0.0720 0.0795 0.0720 0.0795 13,120 -0.00(-2.45%)
Jan 20, 2021 0.0880 0.0880 0.0791 0.0815 136,751 +0.00(+1.88%)
Jan 19, 2021 0.0690 0.0880 0.0690 0.0800 75,251 +0.01(+19.40%)
Jan 14, 2021 0.0670 0.0670 0.0670 0 -0.00(-3.60%)
Jan 13, 2021 0.0733 0.0733 0.0670 0.0695 12,325 -0.00(-3.47%)
Jan 12, 2021 0.0670 0.0720 0.0578 0.0720 118,490 +0.00(+7.46%)
Jan 11, 2021 0.0629 0.0713 0.0625 0.0670 211,270 +0.00(+6.52%)
Jan 08, 2021 0.0730 0.0758 0.0629 0.0629 70,300 -0.01(-14.42%)
Jan 07, 2021 0.0620 0.0760 0.0620 0.0735 133,635 -0.00(-0.14%)
Jan 06, 2021 0.0840 0.0840 0.0700 0.0736 41,340 -0.00(-5.03%)
Jan 05, 2021 0.0735 0.0848 0.0725 0.0775 14,284 -0.00(-2.27%)
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.