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

Canada Rare Earth Corp (OP: RAREF )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 25, 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 (%)
Mar 31, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 30, 2020 0.0233 0.0233 0.0230 0.0230 52,000 +0.00(+0.44%)
Mar 26, 2020 0.0229 0.0229 0.0229 0 -0.01(-23.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Mar 23, 2020 0.0290 0.0290 0.0260 0.0260 50,500 -0.01(-18.24%)
Mar 20, 2020 0.0318 0.0318 0.0318 0.0318 1,000 +0.01(+59.00%)
Mar 19, 2020 0.0259 0.0259 0.0200 0.0200 10,003 -0.01(-28.57%)
Mar 18, 2020 0.0280 0.0280 0.0280 0.0280 900 -0.01(-18.13%)
Mar 17, 2020 0.0300 0.0342 0.0300 0.0342 1,777 +0.00(+14.00%)
Mar 16, 2020 0.0339 0.0339 0.0295 0.0300 12,500 +0.00(+3.45%)
Mar 13, 2020 0.0200 0.0290 0.0200 0.0290 1,100 +0.01(+21.85%)
Mar 12, 2020 0.0250 0.0370 0.0230 0.0238 3,522 -0.01(-35.68%)
Mar 11, 2020 0.0370 0.0370 0.0370 0.0370 41,000 -0.00(-0.80%)
Mar 10, 2020 0.0380 0.0380 0.0373 0.0373 12,000 -0.00(-6.75%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 500 +0.00(+3.90%)
Mar 06, 2020 0.0450 0.0450 0.0385 0.0385 14,000 -0.00(-10.47%)
Mar 05, 2020 0.0430 0.0430 0.0430 0.0430 625 -0.00(-1.60%)
Mar 03, 2020 0.0437 0.0437 0.0437 0 +0.00(+2.10%)
Mar 02, 2020 0.0428 0.0428 0.0428 0.0428 1,000 +0.01(+29.70%)
Feb 28, 2020 0.0330 0.0450 0.0300 0.0330 95,000 -0.01(-26.67%)
Feb 27, 2020 0.0450 0.0450 0.0450 0.0450 4,901 +0.00(+7.40%)
Feb 25, 2020 0.0419 0.0419 0.0419 0 +0.00(+13.24%)
Feb 24, 2020 0.0350 0.0434 0.0350 0.0370 5,000 -0.00(-5.13%)
Feb 21, 2020 0.0452 0.0452 0.0390 0.0390 9,500 -0.00(-2.50%)
Feb 20, 2020 0.0440 0.0440 0.0363 0.0400 36,125 -0.00(-0.74%)
Feb 18, 2020 0.0403 0.0403 0.0403 0 +0.00(+3.33%)
Feb 13, 2020 0.0390 0.0390 0.0390 0 +0.00(+8.64%)
Feb 12, 2020 0.0361 0.0416 0.0359 0.0359 57,166 -0.00(-7.47%)
Feb 11, 2020 0.0361 0.0414 0.0361 0.0388 62,601 -0.00(-5.37%)
Feb 10, 2020 0.0470 0.0470 0.0410 0.0410 15,000 -0.00(-4.21%)
Feb 07, 2020 0.0430 0.0430 0.0428 0.0428 5,500 -0.00(-1.61%)
Feb 06, 2020 0.0477 0.0477 0.0361 0.0435 55,000 -0.00(-8.81%)
Feb 05, 2020 0.0510 0.0510 0.0410 0.0477 7,500 -0.00(-0.83%)
Feb 04, 2020 0.0481 0.0481 0.0481 0.0481 100 -0.00(-2.04%)
Feb 03, 2020 0.0415 0.0491 0.0415 0.0491 2,358 +0.00(+5.59%)
Jan 31, 2020 0.0350 0.0465 0.0350 0.0465 700 +0.00(+6.90%)
Jan 30, 2020 0.0435 0.0435 0.0435 0.0435 429 -0.00(-3.33%)
Jan 29, 2020 0.0450 0.0450 0.0450 0.0450 500 +0.00(+9.22%)
Jan 27, 2020 0.0412 0.0412 0.0412 0 -0.00(-9.65%)
Jan 24, 2020 0.0456 0.0456 0.0456 0.0456 1,000 +0.01(+30.29%)
Jan 23, 2020 0.0494 0.0494 0.0350 0.0350 12,010 -0.01(-16.47%)
Jan 22, 2020 0.0350 0.0419 0.0350 0.0419 2,000 -0.01(-16.20%)
Jan 17, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2020 0.0473 0.0510 0.0450 0.0500 122,156 +0.01(+12.36%)
Jan 15, 2020 0.0378 0.0445 0.0378 0.0445 1,200 -0.01(-12.40%)
Jan 14, 2020 0.0530 0.0530 0.0508 0.0508 25,743 -0.00(-2.31%)
Jan 13, 2020 0.0520 0.0520 0.0520 0.0520 5,736 +0.01(+23.52%)
Jan 10, 2020 0.0421 0.0421 0.0421 0.0421 1,000 +0.00(+5.25%)
Jan 09, 2020 0.0342 0.0400 0.0280 0.0400 125,000 -0.00(-5.44%)
Jan 07, 2020 0.0423 0.0423 0.0423 0 -0.00(-10.19%)
Jan 06, 2020 0.0528 0.0528 0.0393 0.0471 72,780 +0.00(+0.21%)
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.