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 )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 7, 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 (%)
Feb 29, 2024 0.0200 0.0250 0.0200 0.0250 14,000 +0.00(+0.00%)
Feb 28, 2024 0.0150 0.0250 0.0150 0.0250 88,829 +0.01(+25.00%)
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 118,511 +0.00(+0.00%)
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 6,970 +0.00(+0.00%)
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 38,267 +0.01(+33.33%)
Feb 22, 2024 0.0200 0.0200 0.0150 0.0150 201,600 -0.01(-25.00%)
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 224,749 +0.00(+0.00%)
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 994,000 -0.01(-20.00%)
Feb 16, 2024 0.0250 0 +0.00(+0.00%)
Feb 15, 2024 0.0250 0.0250 0.0250 0.0250 19,108 +0.01(+25.00%)
Feb 14, 2024 0.0250 0.0250 0.0200 0.0200 174,850 -0.01(-20.00%)
Feb 13, 2024 0.0300 0.0300 0.0250 0.0250 27,000 +0.00(+0.00%)
Feb 12, 2024 0.0250 0.0300 0.0250 0.0250 24,000 -0.00(-16.67%)
Feb 09, 2024 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Feb 08, 2024 0.0250 0.0250 0.0250 0.0250 99,000 +0.00(+0.00%)
Feb 07, 2024 0.0250 0.0300 0.0250 0.0250 33,271 +0.00(+0.00%)
Feb 06, 2024 0.0250 0.0250 0.0250 0.0250 71,000 +0.00(+0.00%)
Feb 05, 2024 0.0250 0.0250 0.0250 0.0250 66,500 -0.00(-16.67%)
Feb 02, 2024 0.0300 0.0300 0.0300 0.0300 2,136 +0.00(+20.00%)
Feb 01, 2024 0.0300 0.0300 0.0250 0.0250 11,000 +0.00(+0.00%)
Jan 31, 2024 0.0250 0.0250 0.0250 0.0250 42,500 +0.00(+0.00%)
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 61,000 +0.00(+0.00%)
Jan 26, 2024 0.0250 0.0250 0.0250 0.0250 30,000 +0.01(+25.00%)
Jan 25, 2024 0.0300 0.0300 0.0200 0.0200 54,374 -0.01(-20.00%)
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 103,000 +0.00(+0.00%)
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 123,609 +0.00(+0.00%)
Jan 22, 2024 0.0300 0.0300 0.0250 0.0250 110,000 -0.00(-16.67%)
Jan 19, 2024 0.0250 0.0300 0.0250 0.0300 62,747 +0.00(+20.00%)
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 32,000 +0.00(+0.00%)
Jan 17, 2024 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Jan 16, 2024 0.0300 0.0300 0.0250 0.0250 69,000 -0.00(-16.67%)
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jan 12, 2024 0.0250 0.0300 0.0250 0.0300 114,520 +0.00(+20.00%)
Jan 11, 2024 0.0250 0.0250 0.0250 0.0250 174,609 +0.00(+0.00%)
Jan 10, 2024 0.0300 0.0300 0.0250 0.0250 31,000 +0.00(+0.00%)
Jan 05, 2024 0.0250 0 +0.00(+0.00%)
Jan 03, 2024 0.0250 0 +0.00(+0.00%)
Jan 02, 2024 0.0300 0.0300 0.0250 0.0250 72,700 -0.00(-16.67%)
Dec 29, 2023 0.0300 0 +0.00(+20.00%)
Dec 28, 2023 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Dec 22, 2023 0.0250 0 -0.00(-16.67%)
Dec 18, 2023 0.0300 200 +0.00(+0.00%)
Dec 15, 2023 0.0250 0.0300 0.0250 0.0300 5,261 +0.00(+20.00%)
Dec 14, 2023 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Dec 13, 2023 0.0300 0.0300 0.0250 0.0250 14,333 -0.00(-16.67%)
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 20,599 +0.00(+20.00%)
Dec 08, 2023 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Dec 07, 2023 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Dec 06, 2023 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Dec 05, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Dec 04, 2023 0.0300 0.0300 0.0300 0.0300 5,624 +0.00(+20.00%)
Dec 01, 2023 0.0300 0.0300 0.0250 0.0250 47,000 +0.00(+0.00%)
Nov 30, 2023 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Nov 27, 2023 0.0250 0 +0.00(+0.00%)
Nov 22, 2023 0.0250 0 +0.00(+0.00%)
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
Nov 17, 2023 0.0250 0.0250 0.0250 0.0250 9,400 +0.00(+0.00%)
Nov 16, 2023 0.0250 0.0250 0.0250 0.0250 6,500 +0.00(+0.00%)
Nov 15, 2023 0.0250 0.0250 0.0250 0.0250 10,500 +0.00(+0.00%)
Nov 09, 2023 0.0250 500 -0.00(-16.67%)
Nov 06, 2023 0.0300 0 +0.00(+0.00%)
Nov 03, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Nov 02, 2023 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Nov 01, 2023 0.0250 0.0300 0.0250 0.0300 11,173 +0.00(+0.00%)
Oct 27, 2023 0.0300 0 +0.00(+0.00%)
Oct 24, 2023 0.0300 0.0300 1,777 +0.00(+0.00%)
Oct 23, 2023 0.0300 0.0350 0.0300 0.0300 50,000 +0.00(+0.00%)
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Oct 17, 2023 0.0300 0 +0.00(+0.00%)
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Oct 11, 2023 0.0300 0 -0.01(-14.29%)
Oct 10, 2023 0.0350 0.0350 0.0300 0.0350 19,000 +0.01(+16.67%)
Oct 05, 2023 0.0300 0 -0.01(-14.29%)
Oct 02, 2023 0.0350 0 +0.01(+16.67%)
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 8,777 -0.01(-14.29%)
Sep 26, 2023 0.0350 0.0350 0.0350 0.0350 24,527 +0.00(+0.00%)
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Sep 22, 2023 0.0300 0.0350 0.0300 0.0350 38,221 +0.00(+0.00%)
Sep 20, 2023 0.0350 0 +0.00(+0.00%)
Sep 18, 2023 0.0350 0 +0.00(+0.00%)
Sep 15, 2023 0.0300 0.0350 0.0300 0.0350 6,000 +0.01(+16.67%)
Sep 14, 2023 0.0350 0.0350 0.0300 0.0300 48,520 -0.01(-14.29%)
Sep 13, 2023 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Sep 12, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Sep 11, 2023 0.0350 0.0350 0.0350 0.0350 78,060 +0.00(+0.00%)
Sep 08, 2023 0.0350 0.0350 0.0350 0.0350 130,000 +0.00(+0.00%)
Sep 07, 2023 0.0300 0.0350 0.0300 0.0350 25,509 +0.00(+0.00%)
Sep 06, 2023 0.0350 0.0350 0.0350 0.0350 60,073 +0.01(+16.67%)
Sep 05, 2023 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Sep 01, 2023 0.0350 0 +0.00(+0.00%)
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 70,060 +0.00(+0.00%)
Aug 30, 2023 0.0350 0.0350 0.0350 0.0350 87,233 -0.00(-12.50%)
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 16,300 +0.00(+0.00%)
Aug 28, 2023 0.0350 0.0400 0.0300 0.0400 631,637 +0.00(+14.29%)
Aug 25, 2023 0.0300 0.0350 0.0300 0.0350 21,560 +0.00(+0.00%)
Aug 24, 2023 0.0300 0.0350 0.0250 0.0350 56,200 +0.01(+16.67%)
Aug 23, 2023 0.0350 0.0350 0.0300 0.0300 18,300 +0.00(+0.00%)
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Aug 18, 2023 0.0350 0.0350 0.0300 0.0300 16,000 +0.00(+0.00%)
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 50,001 +0.00(+0.00%)
Aug 16, 2023 0.0250 0.0300 0.0250 0.0300 28,269 +0.00(+0.00%)
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+20.00%)
Aug 14, 2023 0.0350 0.0350 0.0250 0.0250 109,801 -0.00(-16.67%)
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 898,001 -0.01(-14.29%)
Aug 10, 2023 0.0350 0.0350 0.0350 0.0350 86,060 +0.01(+16.67%)
Aug 09, 2023 0.0350 0.0350 0.0300 0.0300 21,843 -0.01(-14.29%)
Aug 08, 2023 0.0350 0.0350 0.0350 0.0350 11,657 +0.00(+0.00%)
Aug 04, 2023 0.0350 0 +0.00(+0.00%)
Aug 03, 2023 0.0400 0.0400 0.0350 0.0350 75,600 +0.00(+0.00%)
Aug 02, 2023 0.0350 0.0350 0.0350 0.0350 61,203 -0.00(-12.50%)
Aug 01, 2023 0.0350 0.0400 0.0350 0.0400 239,401 +0.00(+0.00%)
Jul 28, 2023 0.0400 0 +0.00(+0.00%)
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 24, 2023 0.0400 0 +0.00(+0.00%)
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 2,165 +0.00(+0.00%)
Jul 20, 2023 0.0350 0.0400 0.0350 0.0400 237,158 +0.00(+0.00%)
Jul 19, 2023 0.0350 0.0400 0.0350 0.0400 21,208 +0.00(+0.00%)
Jul 18, 2023 0.0450 0.0450 0.0400 0.0400 176,146 +0.00(+0.00%)
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 88,539 -0.00(-11.11%)
Jul 14, 2023 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Jul 13, 2023 0.0450 0.0500 0.0400 0.0400 76,111 -0.00(-11.11%)
Jul 11, 2023 0.0450 0 +0.00(+0.00%)
Jul 10, 2023 0.0450 0.0500 0.0450 0.0450 84,500 +0.01(+28.57%)
Jul 07, 2023 0.0400 0.0400 0.0350 0.0350 30,331 -0.00(-12.50%)
Jul 06, 2023 0.0450 0.0450 0.0400 0.0400 124,977 -0.00(-11.11%)
Jul 05, 2023 0.0450 0.0450 0.0400 0.0450 147,700 +0.00(+0.00%)
Jul 04, 2023 0.0450 0.0450 0.0450 0.0450 1,045 +0.00(+12.50%)
Jun 30, 2023 0.0400 0 +0.00(+0.00%)
Jun 28, 2023 0.0400 0.0400 1,073 +0.00(+0.00%)
Jun 27, 2023 0.0350 0.0400 0.0350 0.0400 96,208 +0.00(+0.00%)
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 12,532 +0.00(+0.00%)
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jun 22, 2023 0.0400 0.0450 0.0400 0.0400 104,000 -0.00(-11.11%)
Jun 21, 2023 0.0400 0.0450 0.0400 0.0450 26,000 +0.00(+12.50%)
Jun 19, 2023 0.0400 0 -0.00(-11.11%)
Jun 16, 2023 0.0450 0.0450 0.0450 0.0450 63,051 +0.00(+12.50%)
Jun 15, 2023 0.0400 0.0400 0.0350 0.0400 85,000 +0.00(+0.00%)
Jun 14, 2023 0.0350 0.0400 0.0350 0.0400 32,056 +0.00(+0.00%)
Jun 13, 2023 0.0450 0.0450 0.0400 0.0400 65,151 +0.00(+0.00%)
Jun 08, 2023 0.0400 5 -0.00(-11.11%)
Jun 07, 2023 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jun 06, 2023 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Jun 05, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 02, 2023 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jun 01, 2023 0.0400 0.0450 0.0400 0.0450 83,500 +0.00(+0.00%)
May 30, 2023 0.0450 0 +0.00(+0.00%)
May 29, 2023 0.0500 0.0500 0.0450 0.0450 18,000 +0.00(+0.00%)
May 26, 2023 0.0500 0.0500 0.0450 0.0450 7,000 -0.01(-10.00%)
May 25, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
May 24, 2023 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
May 19, 2023 0.0450 0 -0.01(-10.00%)
May 17, 2023 0.0500 0 +0.00(+0.00%)
May 16, 2023 0.0450 0.0500 0.0400 0.0500 36,000 +0.00(+0.00%)
May 12, 2023 0.0500 0 +0.01(+11.11%)
May 11, 2023 0.0500 0.0500 0.0450 0.0450 21,040 -0.01(-10.00%)
May 10, 2023 0.0500 0.0500 0.0500 0.0500 23,500 +0.01(+11.11%)
May 09, 2023 0.0500 0.0500 0.0450 0.0450 23,000 -0.01(-10.00%)
May 08, 2023 0.0450 0.0500 0.0450 0.0500 7,000 +0.01(+11.11%)
May 05, 2023 0.0450 0.0500 0.0450 0.0450 11,599 +0.00(+0.00%)
May 04, 2023 0.0500 0.0500 0.0450 0.0450 2,000 +0.00(+0.00%)
May 03, 2023 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
May 02, 2023 0.0500 0.0500 0.0400 0.0500 127,000 +0.00(+0.00%)
May 01, 2023 0.0500 0.0500 0.0500 0.0500 44,191 +0.01(+11.11%)
Apr 28, 2023 0.0500 0.0500 0.0450 0.0450 80,015 +0.00(+0.00%)
Apr 27, 2023 0.0500 0.0500 0.0450 0.0450 6,000 +0.00(+0.00%)
Apr 26, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Apr 25, 2023 0.0450 0.0450 0.0400 0.0400 32,831 -0.00(-11.11%)
Apr 24, 2023 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Apr 21, 2023 0.0500 0.0500 0.0450 0.0450 22,050 +0.00(+0.00%)
Apr 19, 2023 0.0450 0 -0.01(-10.00%)
Apr 18, 2023 0.0500 0.0500 0.0450 0.0500 155,540 -0.00(-9.09%)
Apr 17, 2023 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Apr 14, 2023 0.0550 0.0600 0.0500 0.0500 72,000 +0.00(+0.00%)
Apr 12, 2023 0.0500 0 -0.00(-9.09%)
Apr 11, 2023 0.0500 0.0550 0.0500 0.0550 126,000 +0.00(+10.00%)
Apr 10, 2023 0.0550 0.0550 0.0500 0.0500 75,860 +0.00(+0.00%)
Apr 06, 2023 0.0500 0 +0.01(+11.11%)
Apr 05, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Apr 04, 2023 0.0450 0.0450 0.0450 0.0450 1,500 -0.01(-10.00%)
Apr 03, 2023 0.0500 0.0500 0.0450 0.0500 38,001 +0.00(+0.00%)
Mar 31, 2023 0.0500 0.0500 0.0450 0.0500 141,700 +0.00(+0.00%)
Mar 30, 2023 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Mar 29, 2023 0.0450 0.0500 0.0450 0.0500 95,000 +0.01(+11.11%)
Mar 28, 2023 0.0450 0.0450 0.0450 0.0450 54,324 +0.00(+0.00%)
Mar 27, 2023 0.0450 0.0450 0.0450 0.0450 13,418 +0.00(+0.00%)
Mar 24, 2023 0.0450 0.0450 0.0450 0.0450 71,000 +0.00(+0.00%)
Mar 23, 2023 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Mar 22, 2023 0.0450 0.0450 0.0450 0.0450 12,250 +0.00(+0.00%)
Mar 20, 2023 0.0450 350 +0.00(+0.00%)
Mar 17, 2023 0.0500 0.0500 0.0450 0.0450 43,027 -0.01(-10.00%)
Mar 16, 2023 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Mar 14, 2023 0.0500 351 +0.00(+0.00%)
Mar 13, 2023 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Mar 10, 2023 0.0400 0.0500 0.0400 0.0500 133,250 +0.00(+0.00%)
Mar 09, 2023 0.0600 0.0600 0.0500 0.0500 24,380 +0.00(+0.00%)
Mar 08, 2023 0.0450 0.0500 0.0400 0.0500 54,206 +0.00(+0.00%)
Mar 06, 2023 0.0500 100 +0.00(+0.00%)
Mar 03, 2023 0.0450 0.0500 0.0450 0.0500 57,000 +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.
 
 
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.