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 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 6, 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 29, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 28, 2018 0.0850 0.0850 0.0850 0.0850 12,113 +0.00(+0.00%)
May 25, 2018 0.0800 0.0850 0.0750 0.0850 118,800 +0.01(+6.25%)
May 24, 2018 0.0750 0.0800 0.0750 0.0800 30,474 -0.01(-11.11%)
May 23, 2018 0.0800 0.0900 0.0750 0.0900 253,000 +0.00(+0.00%)
May 22, 2018 0.0900 0.0900 0.0850 0.0900 23,453 +0.00(+0.00%)
May 18, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 14, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 11, 2018 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
May 10, 2018 0.0900 0.0900 0.0850 0.0850 12,000 -0.00(-5.56%)
May 08, 2018 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
May 07, 2018 0.0800 0.0800 0.0750 0.0750 78,000 +0.00(+0.00%)
May 04, 2018 0.0800 0.0800 0.0750 0.0750 100,000 -0.01(-11.76%)
May 03, 2018 0.0800 0.0850 0.0800 0.0850 84,530 +0.01(+6.25%)
May 02, 2018 0.0900 0.0900 0.0800 0.0800 67,943 -0.01(-11.11%)
May 01, 2018 0.0850 0.0900 0.0800 0.0900 218,000 +0.00(+5.88%)
Apr 30, 2018 0.0750 0.0850 0.0750 0.0850 174,575 +0.01(+6.25%)
Apr 27, 2018 0.0750 0.0800 0.0750 0.0800 101,000 +0.01(+14.29%)
Apr 26, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Apr 25, 2018 0.0750 0.0750 0.0700 0.0700 22,000 -0.00(-6.67%)
Apr 24, 2018 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Apr 23, 2018 0.0750 0.0800 0.0700 0.0750 515,300 +0.00(+7.14%)
Apr 20, 2018 0.0750 0.0750 0.0700 0.0700 58,666 -0.00(-6.67%)
Apr 19, 2018 0.0900 0.0900 0.0750 0.0750 139,115 -0.01(-11.76%)
Apr 18, 2018 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Apr 17, 2018 0.0800 0.0800 0.0800 0.0800 39,000 -0.01(-5.88%)
Apr 16, 2018 0.0800 0.0850 0.0750 0.0850 129,466 +0.01(+6.25%)
Apr 13, 2018 0.0900 0.0900 0.0800 0.0800 9,060 -0.01(-5.88%)
Apr 12, 2018 0.0750 0.0850 0.0750 0.0850 105,000 +0.01(+13.33%)
Apr 11, 2018 0.0750 0.0750 0.0750 0.0750 55,000 -0.01(-6.25%)
Apr 10, 2018 0.0800 0.0900 0.0750 0.0800 98,900 +0.00(+0.00%)
Apr 09, 2018 0.0850 0.0850 0.0800 0.0800 37,000 -0.01(-5.88%)
Apr 06, 2018 0.0750 0.0900 0.0750 0.0850 131,279 +0.01(+6.25%)
Apr 05, 2018 0.0750 0.0800 0.0750 0.0800 33,000 +0.00(+0.00%)
Apr 04, 2018 0.0800 0.0800 0.0700 0.0800 160,257 +0.00(+0.00%)
Apr 03, 2018 0.0800 0.0950 0.0800 0.0800 441,800 -0.01(-5.88%)
Apr 02, 2018 0.0800 0.0900 0.0750 0.0850 146,900 +0.01(+13.33%)
Mar 29, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 28, 2018 0.0550 0.1000 0.0550 0.0800 2,351,175 +0.02(+33.33%)
Mar 27, 2018 0.0600 0.0650 0.0600 0.0600 134,000 +0.00(+0.00%)
Mar 26, 2018 0.0550 0.0650 0.0550 0.0600 63,000 +0.00(+9.09%)
Mar 23, 2018 0.0600 0.0600 0.0550 0.0550 47,800 +0.00(+0.00%)
Mar 22, 2018 0.0500 0.0550 0.0500 0.0550 29,000 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0550 0.0500 0.0550 107,100 +0.00(+10.00%)
Mar 19, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 16, 2018 0.0500 0.0550 0.0450 0.0550 159,000 +0.00(+0.00%)
Mar 15, 2018 0.0500 0.0550 0.0500 0.0550 43,447 +0.00(+10.00%)
Mar 14, 2018 0.0550 0.0550 0.0500 0.0500 387,898 -0.01(-16.67%)
Mar 13, 2018 0.0450 0.0650 0.0400 0.0600 1,823,698 +0.02(+50.00%)
Mar 12, 2018 0.0450 0.0450 0.0400 0.0400 31,675 -0.00(-11.11%)
Mar 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 07, 2018 0.0450 0.0450 0.0400 0.0400 54,000 +0.00(+0.00%)
Mar 06, 2018 0.0450 0.0450 0.0400 0.0400 122,000 -0.00(-11.11%)
Mar 05, 2018 0.0450 0.0450 0.0450 0.0450 35,050 +0.00(+12.50%)
Mar 02, 2018 0.0450 0.0450 0.0400 0.0400 171,025 -0.01(-20.00%)
Mar 01, 2018 0.0450 0.0500 0.0400 0.0500 403,029 -0.00(-9.09%)
Feb 28, 2018 0.0500 0.0550 0.0450 0.0550 101,900 +0.00(+10.00%)
Feb 27, 2018 0.0500 0.0500 0.0500 0.0500 35,000 -0.00(-9.09%)
Feb 26, 2018 0.0500 0.0550 0.0500 0.0550 17,000 +0.00(+10.00%)
Feb 23, 2018 0.0500 0.0550 0.0500 0.0500 67,363 +0.00(+0.00%)
Feb 22, 2018 0.0550 0.0550 0.0500 0.0500 41,800 -0.00(-9.09%)
Feb 21, 2018 0.0500 0.0550 0.0450 0.0550 217,150 +0.00(+10.00%)
Feb 20, 2018 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 15, 2018 0.0550 0.0550 0.0550 0.0550 61,000 +0.00(+10.00%)
Feb 14, 2018 0.0550 0.0550 0.0500 0.0500 84,397 -0.00(-9.09%)
Feb 13, 2018 0.0550 0.0550 0.0550 0.0550 53,800 +0.00(+0.00%)
Feb 12, 2018 0.0650 0.0650 0.0550 0.0550 729,030 -0.00(-8.33%)
Feb 09, 2018 0.0650 0.0700 0.0600 0.0600 203,000 -0.01(-14.29%)
Feb 08, 2018 0.0700 0.0700 0.0600 0.0700 124,615 +0.00(+0.00%)
Feb 07, 2018 0.0700 0.0700 0.0600 0.0700 218,000 +0.00(+0.00%)
Feb 06, 2018 0.0600 0.0800 0.0600 0.0700 251,440 +0.00(+0.00%)
Feb 05, 2018 0.0750 0.0750 0.0700 0.0700 28,005 -0.00(-6.67%)
Feb 02, 2018 0.0700 0.0750 0.0700 0.0750 65,061 +0.00(+0.00%)
Feb 01, 2018 0.0700 0.0750 0.0650 0.0750 150,000 +0.00(+7.14%)
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%)
Nov 01, 2017 0.0250 0.0250 0.0250 0.0250 13,000 -0.00(-16.67%)
Oct 30, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 26, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 25, 2017 0.0300 0.0300 0.0250 0.0300 118,000 +0.00(+0.00%)
Oct 24, 2017 0.0300 0.0300 0.0250 0.0300 21,000 -0.01(-14.29%)
Oct 23, 2017 0.0300 0.0350 0.0300 0.0350 407,500 +0.01(+16.67%)
Oct 20, 2017 0.0300 0.0300 0.0300 0.0300 1,285,000 -0.01(-14.29%)
Oct 19, 2017 0.0350 0.0350 0.0300 0.0350 16,000 -0.00(-12.50%)
Oct 18, 2017 0.0350 0.0400 0.0350 0.0400 36,500 +0.00(+0.00%)
Oct 17, 2017 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.00%)
Oct 16, 2017 0.0350 0.0400 0.0350 0.0400 23,240 +0.00(+0.00%)
Oct 13, 2017 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Oct 11, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 06, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 05, 2017 0.0400 0.0400 0.0350 0.0400 44,000 -0.00(-11.11%)
Oct 04, 2017 0.0400 0.0450 0.0400 0.0450 144,000 +0.00(+12.50%)
Oct 03, 2017 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+0.00%)
Oct 02, 2017 0.0350 0.0400 0.0350 0.0400 32,000 +0.00(+14.29%)
Sep 29, 2017 0.0350 0.0350 0.0350 0.0350 11,334 -0.00(-12.50%)
Sep 27, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 26, 2017 0.0400 0.0400 0.0400 0.0400 123,000 +0.00(+0.00%)
Sep 25, 2017 0.0400 0.0400 0.0400 0.0400 387,000 +0.00(+0.00%)
Sep 22, 2017 0.0350 0.0400 0.0350 0.0400 115,000 +0.00(+14.29%)
Sep 21, 2017 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Sep 20, 2017 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Sep 19, 2017 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
Sep 18, 2017 0.0350 0.0350 0.0350 0.0350 68,000 +0.00(+0.00%)
Sep 14, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 13, 2017 0.0350 0.0350 0.0300 0.0300 12,832 -0.01(-14.29%)
Sep 12, 2017 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Sep 11, 2017 0.0350 0.0350 0.0300 0.0350 26,000 -0.00(-12.50%)
Sep 08, 2017 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Sep 07, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 06, 2017 0.0350 0.0400 0.0350 0.0400 184,875 +0.00(+0.00%)
Sep 05, 2017 0.0350 0.0400 0.0350 0.0400 32,900 +0.00(+14.29%)
Aug 31, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 28, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 25, 2017 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Aug 24, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 23, 2017 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Aug 22, 2017 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Aug 18, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 17, 2017 0.0350 0.0400 0.0350 0.0400 8,800 +0.00(+0.00%)
Aug 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 04, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 02, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 01, 2017 0.0350 0.0400 0.0350 0.0350 106,000 +0.00(+0.00%)
Jul 31, 2017 0.0350 0.0350 0.0350 0.0350 15,000 +0.01(+16.67%)
Jul 28, 2017 0.0350 0.0350 0.0300 0.0300 3,000 -0.01(-14.29%)
Jul 27, 2017 0.0350 0.0350 0.0350 0.0350 44,500 -0.00(-12.50%)
Jul 26, 2017 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Jul 25, 2017 0.0400 0.0400 0.0350 0.0350 11,666 -0.00(-12.50%)
Jul 19, 2017 0.0400 0.0400 0.0400 800 +0.01(+33.33%)
Jul 18, 2017 0.0300 0.0300 0.0300 0.0300 7,250 -0.01(-14.29%)
Jul 17, 2017 0.0350 0.0350 0.0350 0.0350 126,000 +0.00(+0.00%)
Jul 14, 2017 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jul 12, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 11, 2017 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Jul 10, 2017 0.0350 0.0350 0.0350 0.0350 3,500 +0.00(+0.00%)
Jul 06, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 03, 2017 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 29, 2017 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Jun 28, 2017 0.0350 0.0350 0.0350 0.0350 4,190 +0.00(+0.00%)
Jun 23, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 20, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 19, 2017 0.0400 0.0400 0.0350 0.0350 20,200 +0.00(+0.00%)
Jun 16, 2017 0.0350 0.0350 0.0300 0.0350 788,000 +0.00(+0.00%)
Jun 15, 2017 0.0400 0.0400 0.0350 0.0350 49,000 +0.00(+0.00%)
Jun 14, 2017 0.0400 0.0400 0.0350 0.0350 39,000 -0.00(-12.50%)
Jun 13, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jun 12, 2017 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+0.00%)
Jun 08, 2017 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Jun 07, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jun 06, 2017 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Jun 05, 2017 0.0400 0.0450 0.0350 0.0350 49,000 -0.00(-12.50%)
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.