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 (%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jun 29, 2020 0.0440 0.0440 0.0440 0.0440 33,430 -0.01(-16.03%)
Jun 26, 2020 0.0524 0.0524 0.0524 0.0524 6,600 +0.01(+15.16%)
Jun 25, 2020 0.0503 0.0503 0.0455 0.0455 10,065 -0.01(-17.72%)
Jun 24, 2020 0.0474 0.0553 0.0474 0.0553 7,355 +0.01(+16.42%)
Jun 23, 2020 0.0500 0.0500 0.0399 0.0475 57,200 -0.00(-5.00%)
Jun 22, 2020 0.0450 0.0500 0.0450 0.0500 22,174 +0.00(+5.26%)
Jun 18, 2020 0.0475 0.0475 0.0475 0 -0.00(-3.65%)
Jun 17, 2020 0.0550 0.0550 0.0493 0.0493 3,000 -0.00(-7.50%)
Jun 16, 2020 0.0475 0.0533 0.0475 0.0533 56,789 +0.01(+15.87%)
Jun 15, 2020 0.0565 0.0565 0.0460 0.0460 12,968 +0.00(+1.10%)
Jun 12, 2020 0.0539 0.0539 0.0455 0.0455 2,500 -0.01(-15.27%)
Jun 10, 2020 0.0537 0.0537 0.0537 0 +0.01(+14.99%)
Jun 09, 2020 0.0458 0.0537 0.0458 0.0467 15,858 +0.00(+3.55%)
Jun 08, 2020 0.0535 0.0535 0.0451 0.0451 32,935 -0.01(-15.70%)
Jun 05, 2020 0.0534 0.0535 0.0463 0.0535 45,000 +0.00(+7.00%)
Jun 04, 2020 0.0466 0.0501 0.0418 0.0500 170,500 +0.01(+26.58%)
Jun 03, 2020 0.0445 0.0499 0.0395 0.0395 29,548 -0.01(-15.78%)
Jun 02, 2020 0.0469 0.0469 0.0469 0.0469 10,000 -0.00(-6.01%)
Jun 01, 2020 0.0500 0.0500 0.0445 0.0499 156,400 +0.01(+12.13%)
May 28, 2020 0.0445 0.0445 0.0445 0 -0.00(-1.33%)
May 27, 2020 0.0520 0.0520 0.0451 0.0451 29,400 -0.00(-9.80%)
May 26, 2020 0.0500 0.0500 0.0400 0.0500 32,900 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0386 0.0500 38,400 +0.01(+21.95%)
May 21, 2020 0.0492 0.0492 0.0410 0.0410 14,000 -0.01(-11.06%)
May 20, 2020 0.0510 0.0510 0.0461 0.0461 102,601 +0.00(+9.76%)
May 19, 2020 0.0457 0.0457 0.0420 0.0420 2,500 -0.01(-16.00%)
May 18, 2020 0.0500 0.0530 0.0450 0.0500 15,976 +0.00(+8.70%)
May 15, 2020 0.0470 0.0470 0.0376 0.0460 23,800 +0.01(+31.43%)
May 14, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+2.34%)
May 13, 2020 0.0343 0.0343 0.0342 0.0342 250,000 -0.02(-31.60%)
May 12, 2020 0.0454 0.0500 0.0454 0.0500 6,000 +0.00(+0.00%)
May 08, 2020 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
May 07, 2020 0.0540 0.0540 0.0417 0.0510 143,593 +0.00(+0.00%)
May 06, 2020 0.0510 0.0510 0.0460 0.0510 88,075 +0.01(+20.85%)
May 04, 2020 0.0422 0.0422 0.0422 0 +0.01(+40.20%)
May 01, 2020 0.0415 0.0415 0.0301 0.0301 15,000 -0.00(-0.33%)
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%)
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.