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, 2021 0.0675 0.1000 0.0675 0.0970 267,432 +0.03(+42.86%)
Mar 30, 2021 0.0760 0.0760 0.0600 0.0679 68,629 +0.01(+9.52%)
Mar 29, 2021 0.0651 0.0651 0.0620 0.0620 124,831 -0.00(-0.80%)
Mar 26, 2021 0.0736 0.0736 0.0589 0.0625 222,600 -0.01(-14.38%)
Mar 25, 2021 0.0662 0.0770 0.0662 0.0730 93,449 -0.01(-6.41%)
Mar 24, 2021 0.0800 0.0879 0.0716 0.0780 131,740 -0.00(-2.50%)
Mar 23, 2021 0.0820 0.0900 0.0794 0.0800 352,470 -0.00(-5.66%)
Mar 22, 2021 0.0920 0.0940 0.0820 0.0848 129,285 -0.01(-6.81%)
Mar 19, 2021 0.1000 0.1000 0.0880 0.0910 132,900 +0.00(+0.00%)
Mar 18, 2021 0.0989 0.1053 0.0878 0.0910 112,359 +0.00(+0.00%)
Mar 17, 2021 0.0960 0.1020 0.0886 0.0910 135,209 -0.01(-9.00%)
Mar 16, 2021 0.1000 0.1053 0.0946 0.1000 178,563 +0.00(+3.41%)
Mar 15, 2021 0.0941 0.1020 0.0863 0.0967 114,671 +0.01(+13.76%)
Mar 12, 2021 0.0932 0.0968 0.0827 0.0850 201,900 -0.01(-9.96%)
Mar 11, 2021 0.0830 0.1060 0.0830 0.0944 85,015 +0.00(+0.75%)
Mar 10, 2021 0.0950 0.1000 0.0890 0.0937 68,288 -0.01(-5.26%)
Mar 09, 2021 0.0970 0.0990 0.0891 0.0989 158,271 +0.01(+6.92%)
Mar 08, 2021 0.0990 0.0990 0.0900 0.0925 98,227 -0.01(-6.57%)
Mar 05, 2021 0.1100 0.1100 0.0900 0.0990 392,600 -0.01(-4.90%)
Mar 04, 2021 0.1324 0.1357 0.1041 0.1041 162,336 -0.03(-21.08%)
Mar 03, 2021 0.1450 0.1510 0.1260 0.1319 112,695 -0.00(-2.08%)
Mar 02, 2021 0.1460 0.1460 0.1300 0.1347 92,571 -0.00(-0.22%)
Mar 01, 2021 0.1311 0.1470 0.1300 0.1350 53,696 +0.01(+3.85%)
Feb 26, 2021 0.1450 0.1508 0.1202 0.1300 218,600 -0.00(-0.31%)
Feb 25, 2021 0.1482 0.1700 0.1304 0.1304 446,946 -0.00(-0.53%)
Feb 24, 2021 0.1200 0.1311 0.1073 0.1311 493,512 +0.00(+3.15%)
Feb 23, 2021 0.1189 0.1350 0.1135 0.1271 461,871 -0.01(-9.21%)
Feb 22, 2021 0.1580 0.1720 0.1301 0.1400 622,572 -0.01(-6.98%)
Feb 19, 2021 0.1500 0.1757 0.1500 0.1505 335,100 +0.00(+0.33%)
Feb 18, 2021 0.1450 0.1520 0.1251 0.1500 852,467 +0.01(+11.11%)
Feb 17, 2021 0.1220 0.1450 0.1220 0.1350 481,079 +0.01(+11.20%)
Feb 16, 2021 0.1020 0.1240 0.0985 0.1214 570,685 +0.03(+26.99%)
Feb 12, 2021 0.1019 0.1080 0.0918 0.0956 188,100 -0.00(-4.40%)
Feb 11, 2021 0.1000 0.1039 0.0971 0.1000 326,309 +0.00(+3.09%)
Feb 10, 2021 0.1030 0.1181 0.0946 0.0970 263,072 -0.02(-16.38%)
Feb 09, 2021 0.1097 0.1160 0.1085 0.1160 220,108 +0.01(+5.55%)
Feb 08, 2021 0.1162 0.1200 0.0931 0.1099 456,778 -0.00(-0.09%)
Feb 05, 2021 0.1055 0.1100 0.0978 0.1100 190,800 +0.01(+4.76%)
Feb 04, 2021 0.1120 0.1120 0.0910 0.1050 148,453 +0.01(+9.03%)
Feb 03, 2021 0.1080 0.1080 0.0852 0.0963 315,449 +0.01(+12.63%)
Feb 02, 2021 0.0810 0.0995 0.0810 0.0855 160,848 -0.01(-12.13%)
Feb 01, 2021 0.0937 0.0990 0.0872 0.0973 185,510 +0.01(+5.65%)
Jan 29, 2021 0.0921 0.1069 0.0850 0.0921 166,900 -0.00(-2.95%)
Jan 28, 2021 0.0884 0.0987 0.0808 0.0949 233,000 +0.01(+7.84%)
Jan 27, 2021 0.1170 0.1170 0.0800 0.0880 425,872 -0.02(-16.67%)
Jan 26, 2021 0.1300 0.1309 0.1012 0.1056 574,192 -0.00(-4.00%)
Jan 25, 2021 0.0970 0.1148 0.0900 0.1100 295,759 +0.02(+25.14%)
Jan 22, 2021 0.0730 0.0880 0.0730 0.0879 296,000 +0.01(+10.57%)
Jan 21, 2021 0.0720 0.0795 0.0720 0.0795 13,120 -0.00(-2.45%)
Jan 20, 2021 0.0880 0.0880 0.0791 0.0815 136,751 +0.00(+1.88%)
Jan 19, 2021 0.0690 0.0880 0.0690 0.0800 75,251 +0.01(+19.40%)
Jan 14, 2021 0.0670 0.0670 0.0670 0 -0.00(-3.60%)
Jan 13, 2021 0.0733 0.0733 0.0670 0.0695 12,325 -0.00(-3.47%)
Jan 12, 2021 0.0670 0.0720 0.0578 0.0720 118,490 +0.00(+7.46%)
Jan 11, 2021 0.0629 0.0713 0.0625 0.0670 211,270 +0.00(+6.52%)
Jan 08, 2021 0.0730 0.0758 0.0629 0.0629 70,300 -0.01(-14.42%)
Jan 07, 2021 0.0620 0.0760 0.0620 0.0735 133,635 -0.00(-0.14%)
Jan 06, 2021 0.0840 0.0840 0.0700 0.0736 41,340 -0.00(-5.03%)
Jan 05, 2021 0.0735 0.0848 0.0725 0.0775 14,284 -0.00(-2.27%)
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.