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 31, 2019 0.0810 0.0810 0.0665 0.0665 73,900 -0.00(-6.34%)
May 30, 2019 0.0781 0.0800 0.0675 0.0710 289,027 +0.00(+1.00%)
May 29, 2019 0.0641 0.0750 0.0600 0.0703 398,178 +0.00(+0.43%)
May 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2019 0.0630 0.0700 0.0500 0.0700 87,300 +0.04(+133.33%)
May 20, 2019 0.0300 0.0300 0.0300 0.0300 9,999 -0.02(-33.92%)
May 16, 2019 0.0454 0.0454 0.0454 0 +0.00(+8.10%)
May 14, 2019 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
May 13, 2019 0.0420 0.0420 0.0420 0.0420 1,257 +0.01(+16.99%)
May 06, 2019 0.0359 0.0359 0.0359 0 -0.00(-2.97%)
May 03, 2019 0.0384 0.0384 0.0370 0.0370 30,700 -0.00(-6.80%)
Apr 29, 2019 0.0397 0.0397 0.0397 0 +0.00(+2.32%)
Apr 25, 2019 0.0388 0.0388 0.0388 0 -0.01(-15.65%)
Apr 22, 2019 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+38.12%)
Apr 17, 2019 0.0491 0.0491 0.0362 0.0362 1,200 -0.00(-6.22%)
Apr 16, 2019 0.0386 0.0386 0.0386 0.0386 4,000 -0.00(-8.10%)
Apr 15, 2019 0.0470 0.0470 0.0420 0.0420 2,400 +0.00(+5.26%)
Apr 11, 2019 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Apr 10, 2019 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
Apr 09, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-2.68%)
Apr 08, 2019 0.0411 0.0411 0.0411 0.0411 36,700 +0.01(+32.58%)
Apr 03, 2019 0.0310 0.0310 0.0310 0 -0.00(-12.68%)
Apr 02, 2019 0.0355 0.0355 0.0355 0.0355 500 +0.00(+4.41%)
Mar 29, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Mar 26, 2019 0.0340 0.0340 0.0340 0 -0.01(-15.00%)
Mar 25, 2019 0.0287 0.0400 0.0287 0.0400 9,000 +0.01(+59.36%)
Mar 22, 2019 0.0251 0.0251 0.0251 0.0251 1,000 -0.01(-19.55%)
Mar 18, 2019 0.0312 0.0312 0.0312 0 +0.00(+4.00%)
Mar 14, 2019 0.0300 0.0300 0.0300 0 -0.01(-31.35%)
Feb 21, 2019 0.0437 0.0437 0.0437 0 -0.00(-2.67%)
Feb 19, 2019 0.0449 0.0449 0.0449 0 +0.01(+19.10%)
Feb 15, 2019 0.0377 0.0377 0.0377 0.0377 3,000 -0.00(-3.83%)
Feb 14, 2019 0.0312 0.0392 0.0312 0.0392 6,000 -0.00(-2.00%)
Feb 11, 2019 0.0400 0.0400 0.0400 0 +0.02(+63.27%)
Feb 04, 2019 0.0245 0.0245 0.0245 0 +0.00(+2.08%)
Jan 24, 2019 0.0240 0.0240 0.0240 0 -0.02(-38.62%)
Jan 22, 2019 0.0391 0.0391 0.0391 0 -0.00(-2.74%)
Jan 08, 2019 0.0402 0.0402 0.0402 0 +0.00(+7.77%)
Jan 04, 2019 0.0373 0.0373 0.0373 0 +0.01(+45.70%)
Dec 21, 2018 0.0256 0.0256 0.0256 0 -0.00(-6.23%)
Dec 14, 2018 0.0273 0.0273 0.0273 0 -0.00(-5.21%)
Dec 12, 2018 0.0288 0.0288 0.0288 0 -0.01(-24.01%)
Dec 10, 2018 0.0379 0.0379 0.0379 0 -0.00(-3.32%)
Dec 03, 2018 0.0392 0.0392 0.0392 0 -0.00(-6.00%)
Nov 28, 2018 0.0417 0.0417 0.0417 0 +0.01(+43.79%)
Nov 27, 2018 0.0337 0.0337 0.0290 0.0290 20,000 -0.03(-47.27%)
Nov 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 08, 2018 0.0550 0.0550 0.0550 0 -0.00(-5.17%)
Nov 02, 2018 0.0580 0.0580 0.0580 0 +0.00(+0.87%)
Nov 01, 2018 0.0425 0.0575 0.0425 0.0575 128,000 +0.02(+37.56%)
Oct 30, 2018 0.0418 0.0418 0.0418 0 -0.02(-27.93%)
Oct 29, 2018 0.0558 0.0580 0.0558 0.0580 200 +0.01(+33.33%)
Oct 26, 2018 0.0435 0.0435 0.0435 0.0435 400 -0.02(-27.38%)
Oct 22, 2018 0.0599 0.0599 0.0599 0 +0.00(+0.50%)
Oct 18, 2018 0.0596 0.0596 0.0596 0 +0.00(+0.00%)
Oct 17, 2018 0.0422 0.0596 0.0422 0.0596 10,500 +0.01(+18.49%)
Oct 16, 2018 0.0425 0.0503 0.0425 0.0503 10,805 +0.00(+4.79%)
Oct 03, 2018 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Oct 02, 2018 0.0495 0.0500 0.0495 0.0500 14,000 +0.01(+11.11%)
Sep 27, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.71%)
Sep 21, 2018 0.0504 0.0504 0.0504 0 +0.00(+0.00%)
Sep 20, 2018 0.0504 0.0504 0.0504 0.0504 4,000 -0.00(-4.36%)
Sep 19, 2018 0.0552 0.0552 0.0527 0.0527 5,300 -0.00(-4.18%)
Sep 18, 2018 0.0419 0.0550 0.0374 0.0550 9,880 +0.01(+19.05%)
Sep 17, 2018 0.0519 0.0519 0.0411 0.0462 19,500 -0.00(-7.23%)
Sep 14, 2018 0.0498 0.0498 0.0498 0.0498 5,000 +0.01(+13.18%)
Sep 13, 2018 0.0440 0.0440 0.0440 0.0440 7,000 +0.01(+19.57%)
Sep 11, 2018 0.0368 0.0368 0.0368 0 -0.00(-6.12%)
Sep 07, 2018 0.0392 0.0392 0.0392 0 +0.00(+0.51%)
Sep 05, 2018 0.0390 0.0390 0.0390 0 +0.01(+34.48%)
Sep 04, 2018 0.0429 0.0429 0.0290 0.0290 12,000 -0.02(-34.83%)
Aug 23, 2018 0.0445 0.0445 0.0445 0 +0.01(+33.23%)
Aug 22, 2018 0.0448 0.0448 0.0330 0.0334 14,400 -0.01(-18.54%)
Aug 21, 2018 0.0422 0.0480 0.0410 0.0410 4,400 -0.01(-17.84%)
Aug 20, 2018 0.0390 0.0499 0.0390 0.0499 66,500 +0.01(+26.33%)
Aug 17, 2018 0.0395 0.0395 0.0395 0.0395 7,700 -0.01(-21.00%)
Aug 15, 2018 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
Aug 09, 2018 0.0540 0.0540 0.0540 0 -0.00(-1.64%)
Aug 07, 2018 0.0549 0.0549 0.0549 0 +0.00(+9.80%)
Aug 06, 2018 0.0500 0.0500 0.0500 0.0500 350 +0.00(+0.00%)
Aug 02, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.81%)
Jul 31, 2018 0.0601 0.0601 0.0601 0 +0.00(+0.17%)
Jul 25, 2018 0.0600 0.0600 0.0600 0 +0.01(+12.72%)
Jul 24, 2018 0.0640 0.0640 0.0500 0.0532 5,600 +0.00(+6.46%)
Jul 11, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 02, 2018 0.0591 0.0591 0.0591 0.0600 15,000 +0.00(+1.69%)
Jun 28, 2018 0.0590 0.0590 0.0590 0 +0.01(+21.90%)
Jun 27, 2018 0.0484 0.0484 0.0484 0.0484 4,000 -0.01(-22.81%)
Jun 26, 2018 0.0524 0.0627 0.0524 0.0627 2,750 -0.00(-4.71%)
Jun 22, 2018 0.0658 0.0658 0.0658 0 +0.02(+35.11%)
Jun 20, 2018 0.0487 0.0487 0.0487 0 -0.00(-0.20%)
Jun 19, 2018 0.0488 0.0488 0.0488 0.0488 1,500 -0.02(-24.34%)
Jun 18, 2018 0.0645 0.0645 0.0645 0.0645 250 -0.00(-1.68%)
Jun 11, 2018 0.0656 0.0656 0.0656 0 +0.00(+2.34%)
Jun 07, 2018 0.0641 0.0641 0.0641 0 +0.01(+21.17%)
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.