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 (%)
Mar 31, 2017 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-5.44%)
Mar 30, 2017 0.0423 0.0423 0.0423 0.0423 300 +0.01(+32.19%)
Mar 29, 2017 0.0423 0.0423 0.0320 0.0320 7,400 -0.01(-22.52%)
Mar 28, 2017 0.0385 0.0413 0.0280 0.0413 133,462 -0.00(-1.67%)
Mar 24, 2017 0.0420 0.0420 0.0420 0 +0.00(+3.96%)
Mar 23, 2017 0.0400 0.0404 0.0400 0.0404 1,475 +0.01(+41.75%)
Mar 22, 2017 0.0285 0.0285 0.0285 0.0285 4,000 -0.01(-31.16%)
Mar 21, 2017 0.0414 0.0414 0.0414 0.0414 5,000 +0.01(+18.62%)
Mar 20, 2017 0.0325 0.0349 0.0325 0.0349 7,000 -0.01(-16.90%)
Mar 13, 2017 0.0420 0.0420 0.0420 0 -0.00(-3.00%)
Mar 09, 2017 0.0433 0.0433 0.0433 0 +0.01(+23.71%)
Mar 07, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 06, 2017 0.0362 0.0362 0.0350 0.0350 2,900 -0.01(-18.60%)
Mar 01, 2017 0.0430 0.0430 0.0430 0 -0.00(-0.92%)
Feb 27, 2017 0.0434 0.0434 0.0434 0 +0.01(+27.27%)
Feb 24, 2017 0.0330 0.0431 0.0330 0.0341 18,000 -0.01(-25.87%)
Feb 23, 2017 0.0330 0.0460 0.0330 0.0460 6,000 +0.00(+9.26%)
Feb 17, 2017 0.0421 0.0421 0.0421 0 +0.01(+27.58%)
Feb 14, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Feb 13, 2017 0.0357 0.0357 0.0330 0.0330 20,000 -0.01(-28.26%)
Feb 10, 2017 0.0450 0.0460 0.0450 0.0460 40,100 +0.01(+45.11%)
Feb 09, 2017 0.0317 0.0317 0.0317 0.0317 500 -0.00(-9.43%)
Feb 08, 2017 0.0429 0.0429 0.0350 0.0350 36,000 -0.01(-21.87%)
Feb 03, 2017 0.0448 0.0448 0.0448 0 +0.01(+25.84%)
Jan 26, 2017 0.0356 0.0356 0.0356 0 -0.01(-24.26%)
Jan 25, 2017 0.0470 0.0470 0.0470 0.0470 12,500 +0.01(+34.29%)
Jan 20, 2017 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 19, 2017 0.0438 0.0450 0.0438 0.0450 6,000 +0.00(+2.27%)
Jan 17, 2017 0.0440 0.0440 0.0440 0 +0.02(+83.33%)
Jan 13, 2017 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jan 12, 2017 0.0240 0.0240 0.0240 0.0240 2,800 -0.00(-4.00%)
Jan 09, 2017 0.0250 0.0250 0.0250 0 +0.01(+42.86%)
Jan 04, 2017 0.0175 0.0175 0.0175 0 -0.01(-30.00%)
Dec 30, 2016 0.0250 0.0250 0.0250 0 +0.00(+18.48%)
Dec 29, 2016 0.0211 0.0211 0.0211 0.0211 8,000 +0.00(+0.00%)
Dec 28, 2016 0.0211 0.0211 0.0211 0.0211 7,500 +0.00(+10.47%)
Dec 27, 2016 0.0191 0.0191 0.0191 0.0191 4,000 +0.00(+9.14%)
Dec 22, 2016 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Dec 21, 2016 0.0175 0.0175 0.0175 0.0175 42,200 -0.00(-17.84%)
Dec 20, 2016 0.0213 0.0213 0.0213 0.0213 4,100 +0.00(+15.76%)
Dec 19, 2016 0.0175 0.0184 0.0175 0.0184 8,000 +0.00(+5.14%)
Dec 16, 2016 0.0175 0.0175 0.0175 0.0175 10,000 +0.00(+0.00%)
Dec 15, 2016 0.0241 0.0241 0.0175 0.0175 363,480 -0.00(-19.35%)
Dec 12, 2016 0.0217 0.0217 0.0217 0 -0.00(-1.36%)
Nov 30, 2016 0.0220 0.0220 0.0220 0 -0.00(-3.51%)
Nov 25, 2016 0.0228 0.0228 0.0228 10,000 +0.00(+15.74%)
Nov 18, 2016 0.0197 0.0197 0.0197 0 +0.00(+11.93%)
Nov 17, 2016 0.0176 0.0176 0.0176 0.0176 25,000 -0.00(-5.38%)
Nov 08, 2016 0.0186 0.0186 0.0186 0 -0.00(-16.96%)
Nov 02, 2016 0.0224 0.0224 0.0224 0 +0.00(+19.15%)
Oct 20, 2016 0.0188 0.0188 0.0188 75,000 +0.00(+5.03%)
Oct 18, 2016 0.0179 0.0179 0.0179 0 +0.00(+0.56%)
Oct 13, 2016 0.0178 0.0178 0.0178 0 -0.01(-25.21%)
Oct 03, 2016 0.0238 0.0238 0.0238 0.0238 0 +0.00(+0.00%)
Sep 30, 2016 0.0238 0.0238 0.0238 0.0238 0 +0.00(+0.00%)
Sep 29, 2016 0.0238 0.0238 0.0238 0.0238 0 +0.00(+0.00%)
Sep 28, 2016 0.0238 0.0238 0.0238 0.0238 0 +0.00(+0.00%)
Sep 27, 2016 0.0238 0.0238 0.0238 0.0238 0 +0.00(+0.00%)
Sep 22, 2016 0.0238 0.0238 0.0238 0 +0.00(+6.73%)
Aug 18, 2016 0.0223 0.0223 0.0223 0 +0.00(+5.69%)
Aug 11, 2016 0.0211 0.0211 0.0211 0 -0.01(-28.23%)
Aug 10, 2016 0.0376 0.0376 0.0280 0.0294 52,000 +0.00(+1.38%)
Aug 09, 2016 0.0230 0.0290 0.0230 0.0290 106,000 +0.00(+3.57%)
Aug 08, 2016 0.0240 0.0280 0.0240 0.0280 200,000 +0.01(+40.00%)
Aug 04, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 25, 2016 0.0200 0.0200 0.0200 0 +0.00(+11.73%)
Jul 21, 2016 0.0179 0.0179 0.0179 0 +0.00(+11.87%)
Jul 14, 2016 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jul 11, 2016 0.0160 0.0160 0.0160 0 -0.00(-11.11%)
Jun 28, 2016 0.0180 0.0180 0.0180 0 -0.00(-12.20%)
Jun 22, 2016 0.0205 0.0205 0.0205 0 -0.00(-19.29%)
Jun 21, 2016 0.0254 0.0254 0.0254 0.0254 5,000 +0.01(+25.12%)
Jun 17, 2016 0.0203 0.0203 0.0203 0 -0.01(-26.18%)
Jun 16, 2016 0.0275 0.0275 0.0275 0.0275 403 +0.00(+7.84%)
Jun 13, 2016 0.0255 0.0255 0.0255 0 +0.01(+74.66%)
Jun 08, 2016 0.0146 0.0146 0.0146 0 -0.00(-9.32%)
May 31, 2016 0.0161 0.0161 0.0161 0 -0.01(-39.93%)
May 20, 2016 0.0268 0.0268 0.0268 0 +0.01(+90.07%)
May 18, 2016 0.0141 0.0141 0.0141 0 -0.01(-31.88%)
May 17, 2016 0.0207 0.0207 0.0207 0.0207 2,000 -0.01(-23.90%)
May 13, 2016 0.0272 0.0272 0.0272 0 +0.00(+4.62%)
May 02, 2016 0.0260 0.0260 0.0260 0 +0.00(+0.39%)
Apr 29, 2016 0.0175 0.0259 0.0175 0.0259 5,950 +0.01(+52.35%)
Apr 27, 2016 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 22, 2016 0.0170 0.0170 0.0170 0 -0.00(-22.73%)
Apr 08, 2016 0.0220 0.0220 0.0220 0 +0.00(+22.22%)
Apr 06, 2016 0.0180 0.0180 0.0180 0 -0.00(-18.18%)
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.