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

Canada Rare Earth Corp (OP: RAREF )

0.0145 -0.0013 (-8.23%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 7, 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 (%)
Apr 30, 2020 0.0375 0.0375 0.0302 0.0302 54,675 -0.01(-21.15%)
Apr 29, 2020 0.0510 0.0510 0.0353 0.0383 60,026 -0.01(-17.81%)
Apr 28, 2020 0.0394 0.0466 0.0331 0.0466 89,400 +0.01(+19.18%)
Apr 27, 2020 0.0430 0.0448 0.0391 0.0391 38,976 -0.00(-4.63%)
Apr 24, 2020 0.0373 0.0410 0.0370 0.0410 96,400 +0.00(+12.33%)
Apr 23, 2020 0.0288 0.0365 0.0288 0.0365 7,999 +0.01(+38.78%)
Apr 22, 2020 0.0269 0.0325 0.0250 0.0263 48,246 -0.01(-34.90%)
Apr 20, 2020 0.0404 0.0404 0.0404 0 -0.00(-1.70%)
Apr 17, 2020 0.0288 0.0411 0.0280 0.0411 21,900 +0.00(+0.24%)
Apr 16, 2020 0.0410 0.0410 0.0410 0.0410 4,200 +0.00(+4.06%)
Apr 15, 2020 0.0380 0.0394 0.0380 0.0394 7,500 +0.00(+3.96%)
Apr 14, 2020 0.0385 0.0385 0.0369 0.0379 26,074 +0.00(+13.13%)
Apr 13, 2020 0.0236 0.0410 0.0236 0.0335 37,898 -0.00(-10.90%)
Apr 08, 2020 0.0376 0.0376 0.0376 0 +0.00(+7.43%)
Apr 07, 2020 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Apr 06, 2020 0.0233 0.0339 0.0233 0.0300 10,350 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+10.29%)
Apr 02, 2020 0.0342 0.0342 0.0272 0.0272 86,167 +0.00(+18.26%)
Mar 31, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 30, 2020 0.0233 0.0233 0.0230 0.0230 52,000 +0.00(+0.44%)
Mar 26, 2020 0.0229 0.0229 0.0229 0 -0.01(-23.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Mar 23, 2020 0.0290 0.0290 0.0260 0.0260 50,500 -0.01(-18.24%)
Mar 20, 2020 0.0318 0.0318 0.0318 0.0318 1,000 +0.01(+59.00%)
Mar 19, 2020 0.0259 0.0259 0.0200 0.0200 10,003 -0.01(-28.57%)
Mar 18, 2020 0.0280 0.0280 0.0280 0.0280 900 -0.01(-18.13%)
Mar 17, 2020 0.0300 0.0342 0.0300 0.0342 1,777 +0.00(+14.00%)
Mar 16, 2020 0.0339 0.0339 0.0295 0.0300 12,500 +0.00(+3.45%)
Mar 13, 2020 0.0200 0.0290 0.0200 0.0290 1,100 +0.01(+21.85%)
Mar 12, 2020 0.0250 0.0370 0.0230 0.0238 3,522 -0.01(-35.68%)
Mar 11, 2020 0.0370 0.0370 0.0370 0.0370 41,000 -0.00(-0.80%)
Mar 10, 2020 0.0380 0.0380 0.0373 0.0373 12,000 -0.00(-6.75%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 500 +0.00(+3.90%)
Mar 06, 2020 0.0450 0.0450 0.0385 0.0385 14,000 -0.00(-10.47%)
Mar 05, 2020 0.0430 0.0430 0.0430 0.0430 625 -0.00(-1.60%)
Mar 03, 2020 0.0437 0.0437 0.0437 0 +0.00(+2.10%)
Mar 02, 2020 0.0428 0.0428 0.0428 0.0428 1,000 +0.01(+29.70%)
Feb 28, 2020 0.0330 0.0450 0.0300 0.0330 95,000 -0.01(-26.67%)
Feb 27, 2020 0.0450 0.0450 0.0450 0.0450 4,901 +0.00(+7.40%)
Feb 25, 2020 0.0419 0.0419 0.0419 0 +0.00(+13.24%)
Feb 24, 2020 0.0350 0.0434 0.0350 0.0370 5,000 -0.00(-5.13%)
Feb 21, 2020 0.0452 0.0452 0.0390 0.0390 9,500 -0.00(-2.50%)
Feb 20, 2020 0.0440 0.0440 0.0363 0.0400 36,125 -0.00(-0.74%)
Feb 18, 2020 0.0403 0.0403 0.0403 0 +0.00(+3.33%)
Feb 13, 2020 0.0390 0.0390 0.0390 0 +0.00(+8.64%)
Feb 12, 2020 0.0361 0.0416 0.0359 0.0359 57,166 -0.00(-7.47%)
Feb 11, 2020 0.0361 0.0414 0.0361 0.0388 62,601 -0.00(-5.37%)
Feb 10, 2020 0.0470 0.0470 0.0410 0.0410 15,000 -0.00(-4.21%)
Feb 07, 2020 0.0430 0.0430 0.0428 0.0428 5,500 -0.00(-1.61%)
Feb 06, 2020 0.0477 0.0477 0.0361 0.0435 55,000 -0.00(-8.81%)
Feb 05, 2020 0.0510 0.0510 0.0410 0.0477 7,500 -0.00(-0.83%)
Feb 04, 2020 0.0481 0.0481 0.0481 0.0481 100 -0.00(-2.04%)
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.