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 (%)
Mar 20, 2014 0.0221 0.0221 0.0221 0.0221 0 -0.02(-41.84%)
Mar 19, 2014 0.0380 0.0380 0.0380 0.0380 15,000 +0.00(+3.26%)
Mar 14, 2014 0.0368 0.0368 0.0368 0.0368 0 -0.00(-3.16%)
Mar 12, 2014 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 06, 2014 0.0380 0.0380 0.0380 0 -0.00(-1.81%)
Mar 04, 2014 0.0387 0.0387 0.0387 0 -0.00(-2.03%)
Mar 03, 2014 0.0262 0.0395 0.0262 0.0395 119,000 +0.01(+50.76%)
Feb 28, 2014 0.0260 0.0387 0.0260 0.0262 0 +0.01(+37.17%)
Feb 27, 2014 0.0195 0.0195 0.0191 0.0191 60,000 -0.00(-7.73%)
Feb 25, 2014 0.0207 0.0207 0.0207 0.0207 0 +0.00(+21.05%)
Feb 21, 2014 0.0171 0.0171 0.0171 0 -0.00(-10.00%)
Feb 20, 2014 0.0210 0.0210 0.0190 0.0190 25,500 -0.01(-24.90%)
Feb 18, 2014 0.0253 0.0253 0.0253 0 +0.00(+1.20%)
Feb 14, 2014 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Feb 13, 2014 0.0210 0.0210 0.0210 0.0210 27,500 +0.00(+23.53%)
Feb 07, 2014 0.0170 0.0170 0.0170 0.0170 4,000 -0.01(-32.00%)
Feb 06, 2014 0.0250 0.0250 0.0250 0.0250 38,000 +0.00(+13.64%)
Feb 05, 2014 0.0310 0.0310 0.0220 0.0220 101,960 -0.01(-33.33%)
Feb 04, 2014 0.0350 0.0370 0.0280 0.0330 183,070 +0.00(+6.11%)
Feb 03, 2014 0.0300 0.0311 0.0300 0.0311 30,000 -0.01(-14.79%)
Jan 31, 2014 0.0440 0.0440 0.0350 0.0365 0 +0.01(+21.67%)
Jan 30, 2014 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Jan 28, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+12.90%)
Jan 27, 2014 0.0310 0.0310 0.0310 0.0310 20,000 -0.02(-34.04%)
Jan 24, 2014 0.0500 0.0500 0.0470 0.0470 0 -0.00(-6.00%)
Jan 23, 2014 0.0500 0.0500 0.0500 0.0500 550 -0.01(-10.71%)
Jan 22, 2014 0.0470 0.0560 0.0380 0.0560 58,000 +0.01(+33.33%)
Jan 21, 2014 0.0420 0.0420 0.0280 0.0420 34,000 +0.01(+13.51%)
Jan 17, 2014 0.0370 0.0370 0.0370 0 +0.01(+32.14%)
Jan 16, 2014 0.0280 0.0280 0.0280 0.0280 30,000 +0.00(+3.70%)
Jan 09, 2014 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Jan 08, 2014 0.0300 0.0300 0.0300 0.0300 3,100 -0.01(-14.29%)
Dec 31, 2013 0.0350 0.0350 0.0350 0 -0.00(-1.13%)
Dec 30, 2013 0.0300 0.0354 0.0300 0.0354 210,000 +0.01(+18.00%)
Dec 27, 2013 0.0480 0.0480 0.0300 0.0300 0 -0.00(-6.25%)
Dec 26, 2013 0.0320 0.0320 0.0320 0.0320 400 -0.00(-1.84%)
Dec 24, 2013 0.0326 0.0326 0.0326 0.0326 10,000 +0.00(+1.87%)
Dec 23, 2013 0.0230 0.0320 0.0230 0.0320 38,500 +0.01(+39.13%)
Dec 18, 2013 0.0230 0.0230 0.0230 0.0230 0 -0.00(-10.85%)
Dec 17, 2013 0.0258 0.0258 0.0258 0.0258 37,000 -0.00(-7.86%)
Dec 13, 2013 0.0280 0.0280 0.0280 0 +0.01(+21.74%)
Dec 12, 2013 0.0278 0.0278 0.0230 0.0230 16,000 -0.01(-30.09%)
Dec 11, 2013 0.0280 0.0329 0.0280 0.0329 3,000 +0.01(+21.85%)
Dec 06, 2013 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Dec 05, 2013 0.0270 0.0270 0.0270 0.0270 11,000 -0.00(-10.89%)
Dec 04, 2013 0.0303 0.0303 0.0303 0.0303 5,000 +0.00(+8.21%)
Dec 03, 2013 0.0270 0.0280 0.0270 0.0280 30,000 +0.00(+3.70%)
Dec 02, 2013 0.0270 0.0270 0.0270 0.0270 10,000 -0.01(-18.18%)
Nov 20, 2013 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Nov 18, 2013 0.0330 0.0330 0.0330 0 +0.00(+6.80%)
Nov 14, 2013 0.0309 0.0309 0.0309 0 +0.00(+10.36%)
Nov 12, 2013 0.0280 0.0280 0.0280 0.0280 4,000 -0.00(-9.39%)
Nov 08, 2013 0.0309 0.0309 0.0309 0 +0.00(+10.36%)
Nov 07, 2013 0.0280 0.0280 0.0280 0.0280 300 +0.00(+0.00%)
Oct 30, 2013 0.0280 0.0280 0.0280 0 -0.02(-36.36%)
Oct 28, 2013 0.0440 0.0440 0.0440 0 +0.00(+2.33%)
Oct 25, 2013 0.0430 0.0430 0.0430 0.0430 1,000 -0.01(-12.24%)
Oct 24, 2013 0.0440 0.0490 0.0420 0.0490 22,500 +0.01(+11.36%)
Oct 23, 2013 0.0430 0.0529 0.0430 0.0440 11,500 +0.02(+57.14%)
Oct 21, 2013 0.0280 0.0280 0.0280 0 +0.00(+12.00%)
Oct 18, 2013 0.0350 0.0350 0.0250 0.0250 17,200 +0.00(+8.70%)
Oct 16, 2013 0.0230 0.0230 0.0230 0 -0.00(-4.17%)
Oct 15, 2013 0.0280 0.0280 0.0239 0.0240 200,700 -0.01(-33.15%)
Oct 11, 2013 0.0359 0.0359 0.0359 0 +0.00(+2.57%)
Sep 27, 2013 0.0350 0.0350 0.0350 0 -0.00(-8.85%)
Sep 24, 2013 0.0384 0.0384 0.0384 0 +0.01(+37.14%)
Sep 16, 2013 0.0280 0.0280 0.0280 0 +0.00(+6.06%)
Sep 10, 2013 0.0264 0.0264 0.0264 0 +0.00(+0.00%)
Sep 09, 2013 0.0350 0.0350 0.0264 0.0264 33,500 -0.00(-12.00%)
Sep 05, 2013 0.0300 0.0300 0.0300 5,000 -0.00(-6.25%)
Sep 04, 2013 0.0320 0.0320 0.0320 0.0320 30,000 +0.00(+0.00%)
Aug 29, 2013 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Aug 27, 2013 0.0300 0.0300 0.0300 0 -0.01(-28.57%)
Aug 23, 2013 0.0420 0.0420 0.0420 0.0420 0 +0.01(+40.00%)
Aug 22, 2013 0.0300 0.0300 0.0300 0.0300 834 -0.01(-28.57%)
Aug 15, 2013 0.0420 0.0420 0.0420 0 +0.01(+40.00%)
Jul 31, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.01(-31.82%)
Jul 26, 2013 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Jul 24, 2013 0.0440 0.0440 0.0440 0 +0.01(+41.03%)
Jul 18, 2013 0.0312 0.0312 0.0312 0.0312 0 +0.00(+4.00%)
Jul 12, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 11, 2013 0.0482 0.0482 0.0300 0.0300 101,000 -0.01(-15.25%)
Jul 09, 2013 0.0354 0.0354 0.0354 0 -0.00(-0.56%)
Jul 08, 2013 0.0356 0.0356 0.0356 0.0356 18,000 -0.00(-3.78%)
Jul 03, 2013 0.0370 0.0370 0.0370 0.0370 0 -0.00(-5.13%)
Jul 02, 2013 0.0390 0.0390 0.0390 0.0390 25,000 -0.00(-4.88%)
Jun 26, 2013 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Jun 25, 2013 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jun 21, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jun 19, 2013 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Jun 17, 2013 0.0450 0.0450 0.0450 0 -0.00(-3.23%)
Jun 10, 2013 0.0465 0.0465 0.0465 0.0465 0 +0.00(+3.33%)
Jun 07, 2013 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jun 06, 2013 0.0450 0.0450 0.0450 0.0450 1,000 -0.00(-1.96%)
Jun 05, 2013 0.0459 0.0459 0.0459 0.0459 2,000 +0.00(+0.22%)
Jun 04, 2013 0.0458 0.0458 0.0458 0.0458 1,000 +0.00(+1.78%)
Jun 03, 2013 0.0450 0.0450 0.0450 0.0450 10,000 -0.02(-28.57%)
May 24, 2013 0.0630 0.0630 0.0630 0.0630 0 +0.00(+6.78%)
May 22, 2013 0.0590 0.0590 0.0590 0.0590 0 +0.01(+15.46%)
May 21, 2013 0.0509 0.0511 0.0509 0.0511 7,000 -0.01(-14.83%)
May 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 15, 2013 0.0600 0.0600 0.0600 0 +0.01(+14.72%)
May 09, 2013 0.0523 0.0523 0.0523 0.0523 0 -0.02(-25.29%)
May 08, 2013 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+2.94%)
May 07, 2013 0.0622 0.0680 0.0622 0.0680 40,000 +0.01(+9.68%)
May 06, 2013 0.0620 0.0620 0.0620 0.0620 10,000 +0.01(+31.91%)
May 03, 2013 0.0470 0.0470 0.0470 0.0470 15,000 +0.00(+5.38%)
May 02, 2013 0.0446 0.0446 0.0446 0.0446 6,500 -0.02(-32.22%)
Apr 22, 2013 0.0658 0.0658 0.0658 0 +0.02(+31.60%)
Apr 19, 2013 0.0500 0.0500 0.0500 0.0500 9,000 -0.00(-2.15%)
Apr 18, 2013 0.0486 0.0511 0.0486 0.0511 5,500 -0.00(-7.09%)
Apr 17, 2013 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Apr 12, 2013 0.0600 0.0600 0.0600 0 +0.01(+16.05%)
Apr 10, 2013 0.0517 0.0517 0.0517 45,000 -0.03(-39.74%)
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.