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

Canada Rare Earth Corp (OP: RAREF )

0.0158 UNCHANGED
Last 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, 2020 0.0780 0.0780 0.0780 207,530 +0.00(+0.00%)
Dec 30, 2020 0.0789 0.0820 0.0745 0.0780 207,530 +0.01(+8.94%)
Dec 29, 2020 0.0800 0.0800 0.0716 0.0716 27,510 -0.00(-4.41%)
Dec 28, 2020 0.0777 0.0852 0.0700 0.0749 139,933 +0.00(+1.90%)
Dec 24, 2020 0.0830 0.0830 0.0731 0.0735 21,100 -0.00(-0.54%)
Dec 23, 2020 0.0800 0.0800 0.0701 0.0739 46,850 +0.00(+2.64%)
Dec 22, 2020 0.0570 0.0790 0.0570 0.0720 155,100 +0.00(+0.28%)
Dec 21, 2020 0.0720 0.0800 0.0700 0.0718 41,407 -0.00(-0.28%)
Dec 18, 2020 0.0750 0.0750 0.0675 0.0720 37,300 -0.00(-4.00%)
Dec 17, 2020 0.0695 0.0750 0.0695 0.0750 35,542 +0.01(+10.95%)
Dec 16, 2020 0.0666 0.0705 0.0615 0.0676 23,035 -0.00(-3.43%)
Dec 15, 2020 0.0667 0.0734 0.0600 0.0700 47,315 +0.00(+1.89%)
Dec 14, 2020 0.0600 0.0760 0.0600 0.0687 2,500 +0.01(+14.50%)
Dec 11, 2020 0.0700 0.0700 0.0576 0.0600 12,000 -0.01(-13.42%)
Dec 10, 2020 0.0601 0.0718 0.0601 0.0693 91,050 -0.00(-1.42%)
Dec 09, 2020 0.0743 0.0760 0.0590 0.0703 55,707 +0.01(+19.97%)
Dec 08, 2020 0.0575 0.0627 0.0575 0.0586 25,010 -0.00(-2.33%)
Dec 07, 2020 0.0620 0.0640 0.0600 0.0600 13,100 +0.00(+2.39%)
Dec 04, 2020 0.0610 0.0790 0.0586 0.0586 200,900 -0.02(-26.75%)
Dec 03, 2020 0.0500 0.0895 0.0500 0.0800 215,799 +0.03(+67.36%)
Dec 02, 2020 0.0496 0.0496 0.0478 0.0478 6,000 -0.00(-4.59%)
Dec 01, 2020 0.0541 0.0541 0.0496 0.0501 6,550 +0.00(+3.73%)
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%)
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.