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 (%)
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%)
Jan 04, 2021 0.0860 0.0860 0.0750 0.0793 44,550 +0.00(+1.67%)
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%)
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.