Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Rare Earth Corp (TSV: LL )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 3, 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 (%)
May 31, 2017 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
May 26, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 24, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 23, 2017 0.0400 0.0400 0.0400 0.0400 105,250 +0.00(+0.00%)
May 19, 2017 0.0400 0.0400 0.0400 0.0400 19,875 +0.00(+0.00%)
May 18, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
May 17, 2017 0.0400 0.0400 0.0400 0.0400 51,000 +0.00(+0.00%)
May 16, 2017 0.0450 0.0450 0.0400 0.0400 280,170 -0.00(-11.11%)
May 15, 2017 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+0.00%)
May 12, 2017 0.0450 0.0450 0.0450 0.0450 13,308 -0.01(-10.00%)
May 08, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 04, 2017 0.0500 0.0500 0.0500 900 +0.00(+0.00%)
May 03, 2017 0.0500 0.0500 0.0500 0.0500 83,000 +0.01(+11.11%)
May 02, 2017 0.0450 0.0450 0.0450 0.0450 48,000 +0.00(+12.50%)
May 01, 2017 0.0500 0.0500 0.0400 0.0400 97,000 -0.01(-20.00%)
Apr 28, 2017 0.0450 0.0500 0.0450 0.0500 24,000 +0.01(+11.11%)
Apr 27, 2017 0.0450 0.0450 0.0450 0.0450 52,000 +0.00(+0.00%)
Apr 26, 2017 0.0400 0.0450 0.0400 0.0450 9,300 +0.00(+0.00%)
Apr 25, 2017 0.0450 0.0450 0.0450 0.0450 21,121 +0.00(+0.00%)
Apr 24, 2017 0.0450 0.0450 0.0450 0.0450 102,000 -0.01(-10.00%)
Apr 21, 2017 0.0500 0.0500 0.0500 0.0500 14,100 +0.00(+0.00%)
Apr 20, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Apr 19, 2017 0.0450 0.0500 0.0450 0.0450 17,000 +0.00(+0.00%)
Apr 18, 2017 0.0450 0.0450 0.0450 0.0450 66,000 +0.00(+0.00%)
Apr 17, 2017 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Apr 13, 2017 0.0450 0.0450 0.0450 0.0450 14,000 -0.01(-10.00%)
Apr 12, 2017 0.0450 0.0500 0.0450 0.0500 99,000 +0.00(+0.00%)
Apr 11, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Apr 10, 2017 0.0450 0.0500 0.0450 0.0450 77,500 -0.01(-10.00%)
Apr 07, 2017 0.0450 0.0500 0.0450 0.0500 342,500 +0.01(+11.11%)
Apr 06, 2017 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
Apr 05, 2017 0.0450 0.0450 0.0450 0.0450 89,100 +0.00(+0.00%)
Apr 03, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 31, 2017 0.0450 0.0450 0.0400 0.0450 247,000 +0.00(+0.00%)
Mar 30, 2017 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Mar 29, 2017 0.0450 0.0450 0.0450 0.0450 83,000 -0.01(-10.00%)
Mar 28, 2017 0.0500 0.0500 0.0450 0.0500 142,712 +0.00(+0.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0450 0.0500 58,000 +0.00(+0.00%)
Mar 23, 2017 0.0500 0.0550 0.0500 0.0500 802,500 +0.00(+0.00%)
Mar 21, 2017 0.0500 0.0500 0.0500 500 +0.01(+11.11%)
Mar 20, 2017 0.0500 0.0500 0.0450 0.0450 325,000 -0.01(-18.18%)
Mar 16, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 15, 2017 0.0550 0.0550 0.0500 0.0500 269,818 +0.00(+0.00%)
Mar 14, 2017 0.0500 0.0500 0.0500 0.0500 39,300 -0.00(-9.09%)
Mar 13, 2017 0.0500 0.0550 0.0500 0.0550 59,500 +0.00(+0.00%)
Mar 10, 2017 0.0550 0.0550 0.0500 0.0550 284,444 -0.00(-8.33%)
Mar 09, 2017 0.0600 0.0600 0.0600 0.0600 13,500 +0.00(+0.00%)
Mar 08, 2017 0.0600 0.0600 0.0550 0.0600 60,285 +0.00(+0.00%)
Mar 07, 2017 0.0550 0.0600 0.0550 0.0600 72,400 +0.00(+0.00%)
Mar 06, 2017 0.0600 0.0600 0.0500 0.0600 629,733 +0.00(+9.09%)
Mar 03, 2017 0.0500 0.0550 0.0500 0.0550 131,700 +0.00(+0.00%)
Mar 02, 2017 0.0550 0.0550 0.0450 0.0550 537,000 +0.00(+0.00%)
Mar 01, 2017 0.0450 0.0550 0.0450 0.0550 424,607 -0.00(-8.33%)
Feb 28, 2017 0.0550 0.0600 0.0550 0.0600 76,600 +0.00(+0.00%)
Feb 27, 2017 0.0550 0.0600 0.0550 0.0600 283,832 +0.01(+20.00%)
Feb 24, 2017 0.0550 0.0550 0.0500 0.0500 121,000 -0.00(-9.09%)
Feb 23, 2017 0.0600 0.0600 0.0500 0.0550 266,000 -0.00(-8.33%)
Feb 22, 2017 0.0500 0.0600 0.0500 0.0600 828,800 +0.01(+33.33%)
Feb 21, 2017 0.0450 0.0450 0.0450 0.0450 60,700 +0.00(+0.00%)
Feb 17, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 15, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 14, 2017 0.0500 0.0500 0.0500 0.0500 123,000 -0.00(-9.09%)
Feb 13, 2017 0.0500 0.0550 0.0500 0.0550 115,000 +0.00(+0.00%)
Feb 10, 2017 0.0500 0.0550 0.0500 0.0550 87,910 +0.01(+22.22%)
Feb 09, 2017 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Feb 08, 2017 0.0550 0.0550 0.0450 0.0450 63,000 -0.01(-18.18%)
Feb 07, 2017 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Feb 06, 2017 0.0550 0.0550 0.0550 0.0550 52,130 +0.00(+0.00%)
Feb 03, 2017 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Feb 02, 2017 0.0500 0.0550 0.0500 0.0550 16,500 +0.00(+0.00%)
Feb 01, 2017 0.0550 0.0550 0.0450 0.0550 261,200 +0.00(+10.00%)
Jan 31, 2017 0.0500 0.0500 0.0450 0.0500 16,000 +0.01(+11.11%)
Jan 30, 2017 0.0550 0.0550 0.0450 0.0450 54,500 -0.01(-10.00%)
Jan 27, 2017 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Jan 26, 2017 0.0600 0.0600 0.0500 0.0500 43,500 -0.01(-16.67%)
Jan 25, 2017 0.0550 0.0600 0.0500 0.0600 174,500 +0.01(+20.00%)
Jan 24, 2017 0.0550 0.0550 0.0500 0.0500 150,000 +0.00(+0.00%)
Jan 23, 2017 0.0550 0.0550 0.0500 0.0500 101,000 -0.00(-9.09%)
Jan 20, 2017 0.0550 0.0550 0.0550 0.0550 53,734 +0.00(+0.00%)
Jan 19, 2017 0.0550 0.0550 0.0550 0.0550 248,912 +0.00(+0.00%)
Jan 18, 2017 0.0500 0.0550 0.0500 0.0550 417,150 +0.01(+22.22%)
Jan 17, 2017 0.0450 0.0600 0.0450 0.0450 1,223,503 +0.00(+0.00%)
Jan 16, 2017 0.0400 0.0450 0.0400 0.0450 557,653 +0.01(+28.57%)
Jan 13, 2017 0.0400 0.0400 0.0350 0.0350 142,400 +0.00(+0.00%)
Jan 12, 2017 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Jan 11, 2017 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Jan 10, 2017 0.0300 0.0350 0.0300 0.0350 15,600 +0.00(+0.00%)
Jan 09, 2017 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Jan 06, 2017 0.0350 0.0350 0.0300 0.0300 27,000 -0.01(-14.29%)
Jan 05, 2017 0.0350 0.0350 0.0350 0.0350 169,500 +0.01(+16.67%)
Jan 03, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 30, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 29, 2016 0.0350 0.0350 0.0350 0.0350 46,050 +0.00(+0.00%)
Dec 28, 2016 0.0350 0.0350 0.0350 0.0350 100,000 +0.01(+16.67%)
Dec 23, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 22, 2016 0.0300 0.0300 0.0300 0.0300 198,143 +0.00(+0.00%)
Dec 21, 2016 0.0350 0.0350 0.0300 0.0300 14,000 +0.00(+0.00%)
Dec 20, 2016 0.0300 0.0300 0.0300 0.0300 27,000 +0.00(+0.00%)
Dec 19, 2016 0.0300 0.0300 0.0300 0.0300 73,000 +0.00(+0.00%)
Dec 16, 2016 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Dec 15, 2016 0.0350 0.0350 0.0300 0.0300 320,000 -0.01(-14.29%)
Dec 14, 2016 0.0350 0.0400 0.0350 0.0350 67,000 -0.00(-12.50%)
Dec 13, 2016 0.0300 0.0400 0.0300 0.0400 48,400 +0.00(+0.00%)
Dec 12, 2016 0.0350 0.0450 0.0350 0.0400 897,100 +0.00(+14.29%)
Dec 07, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 06, 2016 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Dec 05, 2016 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Dec 02, 2016 0.0300 0.0300 0.0300 0.0300 11,000 -0.01(-14.29%)
Dec 01, 2016 0.0300 0.0350 0.0300 0.0350 24,599 +0.00(+0.00%)
Nov 30, 2016 0.0300 0.0350 0.0300 0.0350 68,000 +0.01(+16.67%)
Nov 29, 2016 0.0300 0.0300 0.0300 0.0300 115,000 +0.00(+0.00%)
Nov 28, 2016 0.0300 0.0300 0.0300 0.0300 207,333 +0.00(+0.00%)
Nov 25, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Nov 23, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 22, 2016 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Nov 21, 2016 0.0250 0.0300 0.0250 0.0300 27,800 +0.00(+0.00%)
Nov 17, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 16, 2016 0.0300 0.0300 0.0250 0.0250 225,500 -0.00(-16.67%)
Nov 10, 2016 0.0300 0.0300 0.0300 90 +0.00(+0.00%)
Nov 09, 2016 0.0300 0.0300 0.0300 0.0300 25,591 +0.00(+20.00%)
Nov 08, 2016 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Nov 01, 2016 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Oct 31, 2016 0.0300 0.0300 0.0300 0.0300 48,550 +0.00(+0.00%)
Oct 28, 2016 0.0300 0.0300 0.0300 0.0300 77,000 +0.00(+0.00%)
Oct 26, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 25, 2016 0.0300 0.0350 0.0300 0.0300 165,100 +0.00(+0.00%)
Oct 24, 2016 0.0250 0.0300 0.0250 0.0300 12,000 +0.00(+20.00%)
Oct 20, 2016 0.0250 0.0250 0.0250 800 -0.00(-16.67%)
Oct 19, 2016 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+20.00%)
Oct 18, 2016 0.0300 0.0300 0.0250 0.0250 16,000 -0.00(-16.67%)
Oct 14, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 13, 2016 0.0300 0.0300 0.0300 0.0300 66,000 +0.00(+0.00%)
Oct 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 07, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 06, 2016 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+0.00%)
Oct 05, 2016 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Oct 04, 2016 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-12.50%)
Oct 03, 2016 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 30, 2016 0.0300 0.0400 0.0300 0.0400 74,000 +0.00(+14.29%)
Sep 29, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 28, 2016 0.0350 0.0350 0.0350 0.0350 72 +0.00(+0.00%)
Sep 27, 2016 0.0350 0.0350 0.0350 0.0350 160,000 +0.00(+0.00%)
Sep 26, 2016 0.0350 0.0350 0.0350 0.0350 126,000 -0.00(-12.50%)
Sep 21, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 20, 2016 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Sep 16, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 12, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2016 0.0350 0.0400 0.0350 0.0400 227,000 +0.00(+14.29%)
Sep 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 06, 2016 0.0350 0.0350 0.0350 0.0350 93,800 +0.00(+0.00%)
Sep 02, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 01, 2016 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Aug 31, 2016 0.0400 0.0400 0.0400 0.0400 26,720 +0.00(+14.29%)
Aug 30, 2016 0.0350 0.0350 0.0350 0.0350 135,000 +0.00(+0.00%)
Aug 29, 2016 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Aug 26, 2016 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+14.29%)
Aug 25, 2016 0.0350 0.0350 0.0350 0.0350 180,000 +0.00(+0.00%)
Aug 24, 2016 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Aug 23, 2016 0.0400 0.0400 0.0350 0.0350 52,500 +0.00(+0.00%)
Aug 22, 2016 0.0400 0.0400 0.0350 0.0350 464,705 +0.00(+0.00%)
Aug 19, 2016 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
Aug 16, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 15, 2016 0.0400 0.0400 0.0350 0.0350 286,000 -0.00(-12.50%)
Aug 12, 2016 0.0300 0.0400 0.0300 0.0400 47,500 +0.00(+14.29%)
Aug 10, 2016 0.0350 0.0350 0.0350 500 -0.01(-22.22%)
Aug 09, 2016 0.0400 0.0450 0.0350 0.0450 155,500 +0.00(+12.50%)
Aug 08, 2016 0.0300 0.0400 0.0300 0.0400 1,307,700 +0.01(+33.33%)
Aug 05, 2016 0.0300 0.0300 0.0250 0.0300 938,700 +0.00(+20.00%)
Aug 04, 2016 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
Aug 03, 2016 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Jul 29, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 25, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 21, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 18, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 15, 2016 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Jul 14, 2016 0.0250 0.0300 0.0250 0.0300 206,000 +0.00(+0.00%)
Jul 13, 2016 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+0.00%)
Jul 12, 2016 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Jul 11, 2016 0.0300 0.0300 0.0250 0.0300 82,000 +0.00(+20.00%)
Jul 07, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 04, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 30, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 29, 2016 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+20.00%)
Jun 28, 2016 0.0250 0.0250 0.0250 0.0250 55,449 -0.00(-16.67%)
Jun 27, 2016 0.0300 0.0300 0.0300 0.0300 144,000 -0.01(-14.29%)
Jun 23, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 22, 2016 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+0.00%)
Jun 21, 2016 0.0250 0.0300 0.0250 0.0300 15,000 +0.00(+0.00%)
Jun 17, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 16, 2016 0.0300 0.0300 0.0250 0.0300 111,000 +0.00(+0.00%)
Jun 15, 2016 0.0250 0.0300 0.0250 0.0300 126,000 +0.00(+20.00%)
Jun 14, 2016 0.0300 0.0300 0.0250 0.0250 33,000 -0.00(-16.67%)
Jun 13, 2016 0.0300 0.0300 0.0300 0.0300 4,999 +0.00(+20.00%)
Jun 09, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 08, 2016 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Jun 07, 2016 0.0250 0.0250 0.0250 0.0250 4,500 +0.00(+0.00%)
Jun 03, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
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.