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

Canada Rare Earth Corp (OP: RAREF )

0.0161 UNCHANGED
Streaming Delayed Price Updated: 10:50 AM EDT, May 20, 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 (%)
Jun 28, 2019 0.0523 0.0523 0.0523 0.0523 10,000 +0.00(+4.81%)
Jun 27, 2019 0.0499 0.0499 0.0499 0.0499 3,300 -0.00(-0.80%)
Jun 26, 2019 0.0520 0.0535 0.0482 0.0503 27,000 -0.00(-3.27%)
Jun 25, 2019 0.0520 0.0520 0.0520 0.0520 10,000 -0.01(-10.34%)
Jun 24, 2019 0.0540 0.0600 0.0540 0.0580 58,768 -0.00(-0.51%)
Jun 21, 2019 0.0645 0.0645 0.0583 0.0583 21,500 -0.00(-1.19%)
Jun 20, 2019 0.0550 0.0590 0.0550 0.0590 12,000 -0.01(-10.47%)
Jun 19, 2019 0.0705 0.0705 0.0645 0.0659 3,750 +0.00(+4.60%)
Jun 18, 2019 0.0540 0.0630 0.0540 0.0630 4,028 -0.00(-2.33%)
Jun 17, 2019 0.0700 0.0700 0.0570 0.0645 8,116 -0.00(-2.57%)
Jun 14, 2019 0.0544 0.0662 0.0544 0.0662 8,000 +0.00(+1.85%)
Jun 13, 2019 0.0612 0.0722 0.0560 0.0650 35,100 +0.00(+0.00%)
Jun 12, 2019 0.0697 0.0697 0.0560 0.0650 14,295 -0.00(-5.93%)
Jun 11, 2019 0.0629 0.0691 0.0550 0.0691 23,000 +0.00(+3.75%)
Jun 10, 2019 0.0669 0.0680 0.0550 0.0666 249,706 +0.01(+10.63%)
Jun 07, 2019 0.0670 0.0670 0.0602 0.0602 102,000 +0.01(+9.45%)
Jun 06, 2019 0.0510 0.0550 0.0510 0.0550 10,900 +0.00(+0.00%)
Jun 04, 2019 0.0550 0.0550 0.0550 0 -0.01(-13.11%)
Jun 03, 2019 0.0633 0.0680 0.0585 0.0633 79,450 -0.00(-4.81%)
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%)
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.