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

Canada Rare Earth Corp (OP: RAREF )

0.0158 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EDT, May 28, 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 (%)
Jul 31, 2020 0.0340 0.0497 0.0340 0.0470 36,300 +0.01(+17.50%)
Jul 30, 2020 0.0490 0.0490 0.0400 0.0400 5,000 -0.01(-18.20%)
Jul 29, 2020 0.0489 0.0489 0.0489 0.0489 200 +0.00(+5.62%)
Jul 28, 2020 0.0463 0.0463 0.0463 0.0463 3,000 +0.00(+0.00%)
Jul 27, 2020 0.0530 0.0530 0.0448 0.0463 11,231 +0.00(+4.04%)
Jul 24, 2020 0.0450 0.0486 0.0445 0.0445 17,000 -0.00(-5.12%)
Jul 23, 2020 0.0370 0.0470 0.0370 0.0469 22,155 +0.00(+4.92%)
Jul 22, 2020 0.0427 0.0447 0.0427 0.0447 17,978 -0.00(-0.67%)
Jul 21, 2020 0.0450 0.0450 0.0450 0.0450 30,000 -0.00(-2.81%)
Jul 20, 2020 0.0463 0.0463 0.0463 0.0463 8,001 +0.00(+9.98%)
Jul 17, 2020 0.0480 0.0480 0.0421 0.0421 14,400 +0.00(+5.25%)
Jul 16, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 14, 2020 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jul 13, 2020 0.0400 0.0450 0.0400 0.0440 3,850 -0.00(-5.78%)
Jul 10, 2020 0.0475 0.0499 0.0410 0.0467 25,000 -0.00(-0.21%)
Jul 09, 2020 0.0521 0.0521 0.0405 0.0468 6,555 -0.01(-10.17%)
Jul 08, 2020 0.0521 0.0521 0.0521 0.0521 160 +0.00(+9.00%)
Jul 07, 2020 0.0500 0.0504 0.0478 0.0478 15,000 -0.00(-5.35%)
Jul 06, 2020 0.0465 0.0505 0.0465 0.0505 4,500 +0.01(+26.25%)
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%)
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.