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 29, 2018 0.0532 0.0532 0.0532 0 -0.02(-23.67%)
Mar 28, 2018 0.0519 0.0748 0.0477 0.0697 90,200 +0.02(+31.51%)
Mar 27, 2018 0.0530 0.0530 0.0530 0.0530 1,400 +0.00(+0.19%)
Mar 26, 2018 0.0402 0.0529 0.0402 0.0529 6,200 +0.01(+33.25%)
Mar 21, 2018 0.0397 0.0397 0.0397 0 -0.00(-0.75%)
Mar 20, 2018 0.0332 0.0400 0.0332 0.0400 1,600 +0.00(+11.73%)
Mar 19, 2018 0.0358 0.0358 0.0358 0.0358 2,000 +0.00(+0.28%)
Mar 16, 2018 0.0357 0.0357 0.0357 0.0357 1,600 -0.00(-10.53%)
Mar 15, 2018 0.0399 0.0399 0.0399 0.0399 5,000 +0.00(+0.00%)
Mar 14, 2018 0.0474 0.0474 0.0330 0.0399 29,800 -0.01(-15.82%)
Mar 13, 2018 0.0397 0.0487 0.0397 0.0474 35,000 +0.02(+58.53%)
Mar 12, 2018 0.0391 0.0391 0.0299 0.0299 600 +0.00(+0.00%)
Mar 09, 2018 0.0399 0.0399 0.0299 0.0299 11,700 -0.01(-24.87%)
Mar 08, 2018 0.0373 0.0398 0.0373 0.0398 9,475 +0.01(+33.56%)
Mar 06, 2018 0.0298 0.0298 0.0298 0 +0.00(+18.96%)
Mar 05, 2018 0.0250 0.0250 0.0250 0.0250 250 -0.01(-18.67%)
Mar 02, 2018 0.0308 0.0308 0.0308 0.0308 1,000 -0.00(-5.52%)
Mar 01, 2018 0.0400 0.0400 0.0326 0.0326 31,766 -0.01(-28.67%)
Feb 27, 2018 0.0457 0.0457 0.0457 0 +0.01(+33.63%)
Feb 22, 2018 0.0342 0.0342 0.0342 0 -0.01(-20.47%)
Feb 16, 2018 0.0430 0.0430 0.0430 0 -0.00(-5.08%)
Feb 15, 2018 0.0430 0.0453 0.0430 0.0453 12,000 +0.00(+5.35%)
Feb 13, 2018 0.0430 0.0430 0.0430 0 -0.01(-20.37%)
Feb 08, 2018 0.0540 0.0540 0.0540 0 -0.01(-9.70%)
Feb 06, 2018 0.0598 0.0598 0.0598 0 +0.01(+10.54%)
Feb 05, 2018 0.0541 0.0541 0.0541 0.0541 666 +0.00(+0.19%)
Feb 02, 2018 0.0651 0.0651 0.0540 0.0540 2,500 -0.01(-17.05%)
Feb 01, 2018 0.0610 0.0651 0.0610 0.0651 6,500 -0.00(-4.96%)
Jan 30, 2018 0.0685 0.0685 0.0685 0 +0.00(+3.63%)
Jan 29, 2018 0.0782 0.0782 0.0624 0.0661 3,500 -0.01(-10.92%)
Jan 26, 2018 0.0742 0.0742 0.0742 0.0742 2,000 +0.01(+12.42%)
Jan 25, 2018 0.0626 0.0700 0.0626 0.0660 13,000 +0.01(+10.00%)
Jan 24, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+8.70%)
Jan 23, 2018 0.0577 0.0590 0.0552 0.0552 163,567 +0.00(+1.28%)
Jan 22, 2018 0.0545 0.0545 0.0545 0.0545 100 -0.00(-0.18%)
Jan 19, 2018 0.0546 0.0546 0.0546 0.0546 1,000 +0.01(+18.70%)
Jan 18, 2018 0.0460 0.0460 0.0460 0.0460 100 -0.00(-9.80%)
Jan 17, 2018 0.0510 0.0510 0.0510 0.0510 6,000 -0.00(-7.27%)
Jan 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.18%)
Jan 11, 2018 0.0533 0.0533 0.0533 0.0549 1,667 -0.01(-10.00%)
Jan 10, 2018 0.0620 0.0620 0.0610 0.0610 6,596 +0.00(+1.67%)
Jan 09, 2018 0.0497 0.0600 0.0497 0.0600 17,733 +0.03(+92.31%)
Jan 05, 2018 0.0312 0.0312 0.0312 60 -0.00(-8.24%)
Jan 03, 2018 0.0340 0.0340 0.0340 0 -0.00(-11.23%)
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.