Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 3:44 PM EDT, May 31, 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 (%)
Jan 31, 2018 0.0750 0.0850 0.0650 0.0700 395,705 -0.01(-12.50%)
Jan 30, 2018 0.0900 0.0800 0.0800 0.0800 191,942 +0.00(+0.00%)
Jan 29, 2018 0.0850 0.0900 0.0800 0.0800 428,500 -0.01(-11.11%)
Jan 26, 2018 0.0950 0.0950 0.0850 0.0900 160,149 +0.00(+0.00%)
Jan 25, 2018 0.0850 0.0950 0.0750 0.0900 698,149 +0.01(+20.00%)
Jan 24, 2018 0.0750 0.0800 0.0750 0.0750 98,400 +0.00(+7.14%)
Jan 23, 2018 0.0700 0.0850 0.0700 0.0700 1,093,831 +0.01(+7.69%)
Jan 22, 2018 0.0700 0.0750 0.0650 0.0650 399,400 +0.01(+8.33%)
Jan 19, 2018 0.0650 0.0650 0.0600 0.0600 249,238 -0.01(-7.69%)
Jan 18, 2018 0.0600 0.0650 0.0600 0.0650 287,000 +0.01(+8.33%)
Jan 17, 2018 0.0550 0.0650 0.0550 0.0600 129,730 +0.00(+0.00%)
Jan 16, 2018 0.0650 0.0700 0.0650 0.0600 310,667 -0.01(-7.69%)
Jan 15, 2018 0.0750 0.0750 0.0600 0.0650 304,792 -0.01(-7.14%)
Jan 12, 2018 0.0850 0.0850 0.0700 0.0700 248,500 -0.00(-6.67%)
Jan 11, 2018 0.0700 0.0900 0.0700 0.0750 537,915 -0.01(-6.25%)
Jan 10, 2018 0.0700 0.0850 0.0650 0.0800 274,630 +0.00(+0.00%)
Jan 09, 2018 0.0500 0.0850 0.0450 0.0800 2,148,462 +0.03(+45.45%)
Jan 08, 2018 0.0550 0.0550 0.0500 0.0550 633,619 +0.00(+0.00%)
Jan 05, 2018 0.0450 0.0550 0.0350 0.0550 1,208,438 +0.01(+22.22%)
Jan 04, 2018 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Jan 03, 2018 0.0450 0.0450 0.0400 0.0450 114,833 +0.00(+0.00%)
Jan 02, 2018 0.0450 0.0450 0.0450 96,435 +0.00(+0.00%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 28, 2017 0.0450 0.0500 0.0400 0.0450 1,750,607 +0.00(+12.50%)
Dec 27, 2017 0.0350 0.0400 0.0350 0.0400 962,000 +0.00(+14.29%)
Dec 22, 2017 0.0300 0.0350 0.0300 0.0350 500,644 +0.01(+16.67%)
Dec 21, 2017 0.0300 0.0300 0.0300 0.0300 1,156,000 +0.00(+0.00%)
Dec 20, 2017 0.0300 0.0350 0.0300 0.0300 261,099 +0.00(+0.00%)
Dec 19, 2017 0.0300 0.0300 0.0300 0.0300 105,850 -0.01(-14.29%)
Dec 15, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 14, 2017 0.0300 0.0350 0.0300 0.0350 35,000 +0.00(+0.00%)
Dec 13, 2017 0.0350 0.0350 0.0350 0.0350 11,500 +0.00(+0.00%)
Dec 12, 2017 0.0350 0.0350 0.0350 0.0350 67,500 +0.01(+16.67%)
Dec 11, 2017 0.0350 0.0350 0.0300 0.0300 88,090 -0.01(-14.29%)
Dec 08, 2017 0.0300 0.0350 0.0300 0.0350 31,077 +0.01(+16.67%)
Dec 07, 2017 0.0350 0.0350 0.0300 0.0300 31,400 -0.01(-14.29%)
Dec 06, 2017 0.0350 0.0350 0.0350 0.0350 70,000 +0.01(+16.67%)
Dec 05, 2017 0.0300 0.0350 0.0300 0.0300 189,454 +0.00(+0.00%)
Dec 04, 2017 0.0300 0.0300 0.0300 0.0300 12,500 +0.00(+0.00%)
Nov 30, 2017 0.0300 0.0300 0.0300 500 +0.00(+20.00%)
Nov 29, 2017 0.0300 0.0300 0.0250 0.0250 40,000 -0.00(-16.67%)
Nov 28, 2017 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Nov 27, 2017 0.0300 0.0300 0.0300 0.0300 171,500 +0.00(+0.00%)
Nov 22, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 21, 2017 0.0300 0.0300 0.0300 0.0300 235,650 -0.01(-14.29%)
Nov 20, 2017 0.0350 0.0350 0.0350 0.0350 10,500 +0.01(+16.67%)
Nov 17, 2017 0.0250 0.0300 0.0250 0.0300 162,000 +0.00(+0.00%)
Nov 16, 2017 0.0300 0.0300 0.0300 0.0300 44,000 +0.00(+0.00%)
Nov 15, 2017 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Nov 14, 2017 0.0300 0.0300 0.0250 0.0300 90,000 +0.00(+0.00%)
Nov 13, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Nov 10, 2017 0.0300 0.0300 0.0250 0.0250 7,400 -0.00(-16.67%)
Nov 09, 2017 0.0300 0.0300 0.0300 0.0300 25,300 -0.01(-14.29%)
Nov 08, 2017 0.0350 0.0350 0.0350 0.0350 6,600 +0.00(+0.00%)
Nov 07, 2017 0.0300 0.0350 0.0300 0.0350 23,000 +0.01(+16.67%)
Nov 06, 2017 0.0300 0.0300 0.0300 0.0300 34,700 +0.00(+0.00%)
Nov 02, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.