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, 2021 0.0650 0.0701 0.0650 0.0701 20,300 -0.00(-4.23%)
Jun 29, 2021 0.0727 0.0732 0.0686 0.0732 23,026 +0.00(+4.57%)
Jun 28, 2021 0.0600 0.0732 0.0600 0.0700 164,308 +0.00(+0.00%)
Jun 25, 2021 0.0700 0.0700 0.0700 0.0700 16,370 +0.01(+7.86%)
Jun 24, 2021 0.0690 0.0690 0.0600 0.0649 5,924 -0.01(-7.29%)
Jun 23, 2021 0.0752 0.0774 0.0700 0.0700 157,384 +0.00(+0.00%)
Jun 22, 2021 0.0686 0.0777 0.0649 0.0700 81,136 +0.00(+2.19%)
Jun 21, 2021 0.0660 0.0745 0.0660 0.0685 14,008 -0.00(-0.72%)
Jun 18, 2021 0.0670 0.0690 0.0630 0.0690 175,900 +0.01(+9.52%)
Jun 17, 2021 0.0649 0.0700 0.0608 0.0630 86,830 +0.00(+3.45%)
Jun 16, 2021 0.0700 0.0700 0.0609 0.0609 250,290 -0.01(-11.74%)
Jun 15, 2021 0.0650 0.0690 0.0650 0.0690 62,940 +0.00(+6.15%)
Jun 14, 2021 0.0700 0.0700 0.0600 0.0650 21,904 -0.01(-7.14%)
Jun 11, 2021 0.0700 0.0700 0.0659 0.0700 16,278 +0.00(+0.00%)
Jun 10, 2021 0.0700 0.0700 0.0589 0.0700 6,188 +0.00(+6.06%)
Jun 09, 2021 0.0663 0.0700 0.0660 0.0660 19,500 +0.00(+5.60%)
Jun 08, 2021 0.0661 0.0750 0.0619 0.0625 24,731 -0.01(-9.42%)
Jun 07, 2021 0.0700 0.0709 0.0622 0.0690 57,470 +0.00(+0.29%)
Jun 04, 2021 0.0735 0.0735 0.0620 0.0688 11,206 +0.01(+10.97%)
Jun 03, 2021 0.0660 0.0712 0.0570 0.0620 46,197 -0.00(-6.63%)
Jun 02, 2021 0.0580 0.0705 0.0580 0.0664 39,439 +0.00(+7.10%)
Jun 01, 2021 0.0730 0.0730 0.0620 0.0620 21,940 -0.00(-0.32%)
May 28, 2021 0.0725 0.0725 0.0622 0.0622 89,750 +0.00(+0.00%)
May 27, 2021 0.0650 0.0700 0.0613 0.0622 63,520 +0.00(+6.32%)
May 26, 2021 0.0617 0.0646 0.0578 0.0585 99,108 -0.00(-5.19%)
May 25, 2021 0.0649 0.0671 0.0617 0.0617 14,900 -0.00(-4.49%)
May 24, 2021 0.0655 0.0711 0.0646 0.0646 4,550 -0.00(-2.42%)
May 21, 2021 0.0664 0.0700 0.0662 0.0662 75,798 -0.00(-0.15%)
May 20, 2021 0.0663 0.0663 0.0663 0.0663 100 +0.00(+1.84%)
May 19, 2021 0.0650 0.0686 0.0621 0.0651 110,620 -0.00(-5.52%)
May 18, 2021 0.0664 0.0710 0.0618 0.0689 103,548 +0.00(+6.00%)
May 17, 2021 0.0650 0.0650 0.0650 0.0650 65,600 +0.00(+0.00%)
May 14, 2021 0.0700 0.0700 0.0650 0.0650 15,000 -0.00(-4.83%)
May 13, 2021 0.0665 0.0740 0.0665 0.0683 22,950 +0.00(+3.64%)
May 12, 2021 0.0720 0.0825 0.0656 0.0659 126,230 -0.01(-11.42%)
May 11, 2021 0.0785 0.0843 0.0687 0.0744 30,225 +0.00(+6.13%)
May 10, 2021 0.0790 0.0800 0.0701 0.0701 98,733 -0.01(-8.60%)
May 07, 2021 0.0800 0.0800 0.0700 0.0767 24,908 +0.00(+4.50%)
May 06, 2021 0.0815 0.0815 0.0732 0.0734 49,809 -0.00(-6.14%)
May 05, 2021 0.0780 0.0782 0.0730 0.0782 71,115 +0.01(+13.33%)
May 04, 2021 0.0717 0.0749 0.0686 0.0690 116,679 +0.00(+3.45%)
May 03, 2021 0.0749 0.0749 0.0667 0.0667 19,100 -0.01(-10.95%)
Apr 30, 2021 0.0750 0.0750 0.0700 0.0749 37,500 +0.00(+0.00%)
Apr 29, 2021 0.0717 0.0749 0.0700 0.0749 5,485 +0.00(+0.54%)
Apr 28, 2021 0.0720 0.0750 0.0720 0.0745 3,614 +0.00(+3.62%)
Apr 27, 2021 0.0719 0.0719 0.0719 0.0719 500 +0.01(+11.47%)
Apr 26, 2021 0.0643 0.0686 0.0614 0.0645 179,360 -0.00(-0.77%)
Apr 23, 2021 0.0560 0.0650 0.0560 0.0650 213,200 +0.01(+10.17%)
Apr 22, 2021 0.0600 0.0689 0.0585 0.0590 182,560 -0.01(-7.81%)
Apr 21, 2021 0.0600 0.0641 0.0560 0.0640 118,231 +0.00(+4.07%)
Apr 20, 2021 0.0560 0.0638 0.0560 0.0615 18,700 -0.00(-1.60%)
Apr 19, 2021 0.0560 0.0690 0.0550 0.0625 63,992 +0.00(+0.00%)
Apr 16, 2021 0.0690 0.0690 0.0599 0.0625 56,500 -0.00(-2.04%)
Apr 15, 2021 0.0730 0.0730 0.0635 0.0638 142,011 -0.00(-0.16%)
Apr 14, 2021 0.0682 0.0682 0.0639 0.0639 33,228 -0.01(-8.97%)
Apr 13, 2021 0.0662 0.0720 0.0650 0.0702 94,250 +0.01(+10.20%)
Apr 12, 2021 0.0630 0.0770 0.0630 0.0637 123,553 -0.00(-6.05%)
Apr 09, 2021 0.0650 0.0730 0.0650 0.0678 54,000 +0.00(+5.94%)
Apr 08, 2021 0.0625 0.0675 0.0625 0.0640 52,842 -0.00(-1.54%)
Apr 07, 2021 0.0630 0.0683 0.0629 0.0650 57,988 -0.00(-4.27%)
Apr 06, 2021 0.0668 0.0695 0.0632 0.0679 346,909 -0.00(-6.22%)
Apr 05, 2021 0.0765 0.0765 0.0690 0.0724 427,717 +0.00(+3.43%)
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.