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 (%)
May 30, 2018 0.0665 0.0665 0.0665 0 +0.00(+0.00%)
May 29, 2018 0.0665 0.0665 0.0665 0.0665 2,000 +0.01(+22.69%)
May 24, 2018 0.0542 0.0542 0.0542 0 -0.01(-10.86%)
May 23, 2018 0.0608 0.0608 0.0608 0.0608 4,000 -0.01(-16.02%)
May 18, 2018 0.0724 0.0724 0.0724 0 +0.01(+11.38%)
May 14, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.08%)
May 11, 2018 0.0755 0.0755 0.0748 0.0748 607 +0.00(+2.44%)
May 10, 2018 0.0670 0.0730 0.0530 0.0730 11,300 +0.01(+17.74%)
May 07, 2018 0.0620 0.0620 0.0620 0 +0.00(+8.39%)
May 04, 2018 0.0590 0.0590 0.0550 0.0572 55,233 -0.00(-6.23%)
May 03, 2018 0.0610 0.0610 0.0610 0.0610 20,030 -0.01(-12.86%)
Apr 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+4.01%)
Apr 27, 2018 0.0610 0.0673 0.0610 0.0673 13,575 +0.00(+5.82%)
Apr 23, 2018 0.0636 0.0636 0.0636 0 +0.01(+9.09%)
Apr 19, 2018 0.0583 0.0583 0.0583 0 -0.01(-8.53%)
Apr 17, 2018 0.0637 0.0637 0.0637 0 +0.01(+11.82%)
Apr 16, 2018 0.0570 0.0570 0.0570 0.0570 25,666 -0.01(-10.29%)
Apr 12, 2018 0.0635 0.0635 0.0635 0 +0.01(+11.28%)
Apr 11, 2018 0.0571 0.0571 0.0571 0.0571 5,000 -0.01(-17.25%)
Apr 10, 2018 0.0690 0.0690 0.0690 0.0690 2,000 +0.00(+1.92%)
Apr 09, 2018 0.0678 0.0678 0.0677 0.0677 10,000 -0.00(-0.44%)
Apr 06, 2018 0.0740 0.0740 0.0635 0.0680 35,255 +0.01(+17.85%)
Apr 05, 2018 0.0576 0.0577 0.0576 0.0577 3,100 -0.01(-11.23%)
Apr 03, 2018 0.0650 0.0650 0.0650 0 -0.00(-3.27%)
Apr 02, 2018 0.0699 0.0700 0.0633 0.0672 13,000 +0.01(+26.32%)
Mar 29, 2018 0.0532 0.0532 0.0532 0 -0.02(-23.67%)
Mar 28, 2018 0.0519 0.0748 0.0477 0.0697 90,200 +0.02(+31.51%)
Mar 27, 2018 0.0530 0.0530 0.0530 0.0530 1,400 +0.00(+0.19%)
Mar 26, 2018 0.0402 0.0529 0.0402 0.0529 6,200 +0.01(+33.25%)
Mar 21, 2018 0.0397 0.0397 0.0397 0 -0.00(-0.75%)
Mar 20, 2018 0.0332 0.0400 0.0332 0.0400 1,600 +0.00(+11.73%)
Mar 19, 2018 0.0358 0.0358 0.0358 0.0358 2,000 +0.00(+0.28%)
Mar 16, 2018 0.0357 0.0357 0.0357 0.0357 1,600 -0.00(-10.53%)
Mar 15, 2018 0.0399 0.0399 0.0399 0.0399 5,000 +0.00(+0.00%)
Mar 14, 2018 0.0474 0.0474 0.0330 0.0399 29,800 -0.01(-15.82%)
Mar 13, 2018 0.0397 0.0487 0.0397 0.0474 35,000 +0.02(+58.53%)
Mar 12, 2018 0.0391 0.0391 0.0299 0.0299 600 +0.00(+0.00%)
Mar 09, 2018 0.0399 0.0399 0.0299 0.0299 11,700 -0.01(-24.87%)
Mar 08, 2018 0.0373 0.0398 0.0373 0.0398 9,475 +0.01(+33.56%)
Mar 06, 2018 0.0298 0.0298 0.0298 0 +0.00(+18.96%)
Mar 05, 2018 0.0250 0.0250 0.0250 0.0250 250 -0.01(-18.67%)
Mar 02, 2018 0.0308 0.0308 0.0308 0.0308 1,000 -0.00(-5.52%)
Mar 01, 2018 0.0400 0.0400 0.0326 0.0326 31,766 -0.01(-28.67%)
Feb 27, 2018 0.0457 0.0457 0.0457 0 +0.01(+33.63%)
Feb 22, 2018 0.0342 0.0342 0.0342 0 -0.01(-20.47%)
Feb 16, 2018 0.0430 0.0430 0.0430 0 -0.00(-5.08%)
Feb 15, 2018 0.0430 0.0453 0.0430 0.0453 12,000 +0.00(+5.35%)
Feb 13, 2018 0.0430 0.0430 0.0430 0 -0.01(-20.37%)
Feb 08, 2018 0.0540 0.0540 0.0540 0 -0.01(-9.70%)
Feb 06, 2018 0.0598 0.0598 0.0598 0 +0.01(+10.54%)
Feb 05, 2018 0.0541 0.0541 0.0541 0.0541 666 +0.00(+0.19%)
Feb 02, 2018 0.0651 0.0651 0.0540 0.0540 2,500 -0.01(-17.05%)
Feb 01, 2018 0.0610 0.0651 0.0610 0.0651 6,500 -0.00(-4.96%)
Jan 30, 2018 0.0685 0.0685 0.0685 0 +0.00(+3.63%)
Jan 29, 2018 0.0782 0.0782 0.0624 0.0661 3,500 -0.01(-10.92%)
Jan 26, 2018 0.0742 0.0742 0.0742 0.0742 2,000 +0.01(+12.42%)
Jan 25, 2018 0.0626 0.0700 0.0626 0.0660 13,000 +0.01(+10.00%)
Jan 24, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+8.70%)
Jan 23, 2018 0.0577 0.0590 0.0552 0.0552 163,567 +0.00(+1.28%)
Jan 22, 2018 0.0545 0.0545 0.0545 0.0545 100 -0.00(-0.18%)
Jan 19, 2018 0.0546 0.0546 0.0546 0.0546 1,000 +0.01(+18.70%)
Jan 18, 2018 0.0460 0.0460 0.0460 0.0460 100 -0.00(-9.80%)
Jan 17, 2018 0.0510 0.0510 0.0510 0.0510 6,000 -0.00(-7.27%)
Jan 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.18%)
Jan 11, 2018 0.0533 0.0533 0.0533 0.0549 1,667 -0.01(-10.00%)
Jan 10, 2018 0.0620 0.0620 0.0610 0.0610 6,596 +0.00(+1.67%)
Jan 09, 2018 0.0497 0.0600 0.0497 0.0600 17,733 +0.03(+92.31%)
Jan 05, 2018 0.0312 0.0312 0.0312 60 -0.00(-8.24%)
Jan 03, 2018 0.0340 0.0340 0.0340 0 -0.00(-11.23%)
Jan 02, 2018 0.0420 0.0420 0.0383 0.0383 22,000 -0.01(-14.89%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.01(+13.35%)
Dec 28, 2017 0.0293 0.0397 0.0293 0.0397 504,998 +0.02(+80.45%)
Dec 27, 2017 0.0187 0.0220 0.0187 0.0220 202,500 +0.00(+4.76%)
Dec 22, 2017 0.0210 0.0210 0.0210 0 -0.00(-19.23%)
Dec 21, 2017 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+22.07%)
Dec 20, 2017 0.0210 0.0213 0.0210 0.0213 101,000 +0.00(+0.47%)
Dec 19, 2017 0.0212 0.0212 0.0212 0.0212 1,000 -0.00(-4.07%)
Dec 08, 2017 0.0221 0.0221 0.0221 0 -0.01(-29.84%)
Dec 04, 2017 0.0315 0.0315 0.0315 0 +0.01(+65.79%)
Nov 16, 2017 0.0190 0.0190 0.0190 0 -0.01(-23.39%)
Nov 14, 2017 0.0248 0.0248 0.0248 0 +0.00(+0.00%)
Nov 13, 2017 0.0248 0.0248 0.0248 0.0248 10,000 +0.01(+37.78%)
Nov 09, 2017 0.0180 0.0180 0.0180 0 -0.00(-7.69%)
Oct 23, 2017 0.0195 0.0195 0.0195 0 -0.01(-28.04%)
Oct 19, 2017 0.0271 0.0271 0.0271 0 +0.00(+4.63%)
Oct 17, 2017 0.0259 0.0259 0.0259 0 +0.00(+7.92%)
Oct 16, 2017 0.0240 0.0240 0.0240 0.0240 240 -0.00(-5.88%)
Oct 06, 2017 0.0255 0.0255 0.0255 0 -0.01(-25.66%)
Oct 05, 2017 0.0266 0.0343 0.0266 0.0343 12,000 -0.00(-4.72%)
Oct 04, 2017 0.0360 0.0360 0.0360 0.0360 1,000 +0.00(+2.86%)
Oct 02, 2017 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Sep 29, 2017 0.0250 0.0250 0.0250 0.0250 1,334 -0.01(-28.37%)
Sep 25, 2017 0.0349 0.0349 0.0349 0 +0.00(+5.76%)
Sep 22, 2017 0.0350 0.0350 0.0330 0.0330 10,000 +0.01(+33.60%)
Sep 18, 2017 0.0247 0.0247 0.0247 0 -0.01(-17.39%)
Sep 13, 2017 0.0299 0.0299 0.0299 0 -0.00(-11.80%)
Sep 12, 2017 0.0339 0.0339 0.0339 0.0339 1,000 +0.01(+26.97%)
Sep 11, 2017 0.0267 0.0267 0.0267 0.0267 1,000 +0.00(+11.25%)
Aug 31, 2017 0.0240 0.0240 0.0240 0 -0.01(-24.31%)
Aug 30, 2017 0.0317 0.0317 0.0317 0.0317 200 +0.01(+44.14%)
Aug 23, 2017 0.0220 0.0220 0.0220 0 -0.01(-38.89%)
Aug 18, 2017 0.0360 0.0360 0.0360 0 +0.01(+63.64%)
Aug 15, 2017 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Aug 04, 2017 0.0220 0.0220 0.0220 0 -0.01(-24.66%)
Jul 31, 2017 0.0292 0.0292 0.0292 0 +0.01(+27.51%)
Jul 28, 2017 0.0229 0.0229 0.0229 0.0229 1,000 +0.00(+4.09%)
Jul 27, 2017 0.0250 0.0250 0.0220 0.0220 113,500 -0.00(-17.91%)
Jul 25, 2017 0.0268 0.0268 0.0268 0 -0.00(-10.67%)
Jul 06, 2017 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Jul 05, 2017 0.0275 0.0275 0.0275 0.0275 19,000 +0.00(+0.00%)
Jul 03, 2017 0.0275 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Jun 28, 2017 0.0275 0.0275 0.0275 0 +0.00(+10.00%)
Jun 27, 2017 0.0250 0.0250 0.0250 0.0250 1,300 -0.00(-9.09%)
Jun 23, 2017 0.0275 0.0275 0.0275 0 +0.00(+3.77%)
Jun 16, 2017 0.0265 0.0265 0.0265 0 -0.00(-12.25%)
Jun 15, 2017 0.0302 0.0302 0.0302 0.0302 1,000 -0.00(-12.72%)
Jun 07, 2017 0.0346 0.0346 0.0346 0 -0.00(-0.29%)
Jun 06, 2017 0.0347 0.0347 0.0347 0.0347 1,000 +0.01(+38.80%)
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.