Breaking News Bar

Business News and Information

Rare Earth Metals (TSV: LL )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 12:04 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 29, 2014 0.0350 0.0450 0.0350 0.0450 223,100 +0.01(+28.57%)
Sep 25, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 24, 2014 0.0350 0.0350 0.0350 0.0350 30,500 +0.01(+16.67%)
Sep 23, 2014 0.0400 0.0400 0.0300 0.0300 48,221 -0.01(-14.29%)
Sep 22, 2014 0.0400 0.0400 0.0350 0.0350 537,100 +0.01(+16.67%)
Sep 19, 2014 0.0350 0.0350 0.0300 0.0300 76,000 -0.01(-14.29%)
Sep 18, 2014 0.0300 0.0350 0.0300 0.0350 284,000 +0.01(+16.67%)
Sep 17, 2014 0.0300 0.0300 0.0300 0.0300 50,607 +0.00(+0.00%)
Sep 16, 2014 0.0300 0.0300 0.0300 0.0300 1,850 +0.00(+0.00%)
Sep 15, 2014 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Sep 12, 2014 0.0300 0.0300 0.0300 0.0300 11,350 +0.00(+0.00%)
Sep 11, 2014 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Sep 10, 2014 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Sep 09, 2014 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Sep 05, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 04, 2014 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
Sep 03, 2014 0.0300 0.0300 0.0300 0.0300 39,332 +0.00(+0.00%)
Sep 02, 2014 0.0300 0.0300 0.0300 3,300 +0.00(+0.00%)
Aug 29, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 27, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 26, 2014 0.0300 0.0300 0.0300 0.0300 12,500 -0.01(-14.29%)
Aug 22, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 19, 2014 0.0300 0 +0.00(+0.00%)
Aug 18, 2014 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 13, 2014 0.0300 7,000 -0.01(-14.29%)
Aug 12, 2014 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Aug 06, 2014 0.0300 500 +0.00(+0.00%)
Aug 05, 2014 0.0300 0.0300 0.0300 0.0300 18,400 -0.01(-14.29%)
Aug 01, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 31, 2014 0.0350 0.0350 0.0350 0.0350 167,000 +0.00(+0.00%)
Jul 30, 2014 0.0350 0.0350 0.0350 0.0350 9,610 +0.00(+0.00%)
Jul 29, 2014 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
Jul 25, 2014 0.0350 500 +0.00(+0.00%)
Jul 22, 2014 0.0350 0.0350 0 +0.00(+0.00%)
Jul 21, 2014 0.0350 0.0350 0.0350 0.0350 11,500 +0.00(+0.00%)
Jul 18, 2014 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Jul 17, 2014 0.0300 0.0300 0.0300 0.0300 2,690 -0.01(-14.29%)
Jul 14, 2014 0.0350 0.0350 0 +0.00(+0.00%)
Jul 11, 2014 0.0350 0.0350 0.0350 0.0350 26,800 +0.00(+0.00%)
Jul 10, 2014 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jul 09, 2014 0.0400 0.0400 0.0350 0.0350 12,950 +0.00(+0.00%)
Jul 07, 2014 0.0350 0.0350 0 +0.01(+16.67%)
Jul 04, 2014 0.0350 0.0350 0.0300 0.0300 30,000 -0.01(-25.00%)
Jul 02, 2014 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 27, 2014 0.0350 0.0400 0.0350 0.0400 3,000 +0.00(+14.29%)
Jun 26, 2014 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jun 25, 2014 0.0350 0.0350 0.0350 0.0350 37,100 +0.00(+0.00%)
Jun 24, 2014 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jun 23, 2014 0.0350 0.0350 0.0350 0.0350 12,693 +0.00(+0.00%)
Jun 18, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 16, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 11, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 10, 2014 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Jun 05, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 04, 2014 0.0350 0.0350 0.0350 0.0350 132,200 -0.00(-12.50%)
Jun 03, 2014 0.0350 0.0400 0.0350 0.0400 674,000 +0.00(+14.29%)
Jun 02, 2014 0.0350 0.0350 0.0350 0.0350 5,500 +0.00(+0.00%)
May 30, 2014 0.0350 0.0350 0.0350 0.0350 2,900 +0.00(+0.00%)
May 29, 2014 0.0350 0.0350 0.0350 0.0350 56,400 +0.00(+0.00%)
May 27, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 26, 2014 0.0350 0.0350 0.0350 0.0350 33,800 -0.00(-12.50%)
May 22, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2014 0.0400 0.0400 0.0400 0.0400 763 +0.00(+0.00%)
May 20, 2014 0.0350 0.0400 0.0350 0.0400 131,165 +0.00(+14.29%)
May 16, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 15, 2014 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
May 13, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 12, 2014 0.0350 0.0350 0.0350 0.0350 70,500 +0.00(+0.00%)
May 09, 2014 0.0350 0.0350 0.0350 0.0350 79,440 +0.00(+0.00%)
May 08, 2014 0.0350 0.0350 0.0350 0.0350 313,000 +0.00(+0.00%)
May 07, 2014 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
May 06, 2014 0.0350 0.0350 0.0350 0.0350 109,500 +0.00(+0.00%)
May 05, 2014 0.0350 0.0350 0.0350 0.0350 13,500 +0.00(+0.00%)
May 02, 2014 0.0400 0.0400 0.0350 0.0350 64,400 -0.00(-12.50%)
May 01, 2014 0.0350 0.0400 0.0350 0.0400 16,000 +0.00(+14.29%)
Apr 30, 2014 0.0350 0.0350 0.0350 0.0350 325,000 +0.00(+0.00%)
Apr 29, 2014 0.0300 0.0350 0.0300 0.0350 223,000 +0.00(+0.00%)
Apr 28, 2014 0.0350 0.0350 0.0350 0.0350 258,000 +0.01(+16.67%)
Apr 24, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 22, 2014 0.0350 0.0350 0.0350 785 +0.00(+0.00%)
Apr 21, 2014 0.0300 0.0350 0.0300 0.0350 30,690 +0.01(+16.67%)
Apr 17, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 16, 2014 0.0300 0.0300 0.0300 0.0300 188,000 -0.01(-14.29%)
Apr 15, 2014 0.0350 0.0350 0.0350 0.0350 100,000 +0.01(+16.67%)
Apr 14, 2014 0.0300 0.0300 0.0300 0.0300 12,000 -0.01(-14.29%)
Apr 11, 2014 0.0300 0.0350 0.0300 0.0350 18,700 +0.01(+16.67%)
Apr 10, 2014 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Apr 09, 2014 0.0350 0.0350 0.0350 0.0350 137,000 +0.01(+16.67%)
Apr 07, 2014 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Apr 03, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 01, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 31, 2014 0.0350 0.0350 0.0300 0.0300 12,800 +0.00(+0.00%)
Mar 28, 2014 0.0350 0.0350 0.0300 0.0300 108,000 +0.00(+0.00%)
Mar 27, 2014 0.0350 0.0350 0.0300 0.0300 41,000 +0.00(+0.00%)
Mar 26, 2014 0.0300 0.0300 0.0300 0.0300 10,100 +0.00(+0.00%)
Mar 24, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 21, 2014 0.0350 0.0350 0.0350 0.0350 2,182 +0.00(+0.00%)
Mar 20, 2014 0.0350 0.0350 0.0350 0.0350 14,250 +0.00(+0.00%)
Mar 19, 2014 0.0350 0.0350 0.0300 0.0350 63,100 +0.00(+0.00%)
Mar 18, 2014 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Mar 17, 2014 0.0400 0.0400 0.0350 0.0350 12,900 -0.00(-12.50%)
Mar 14, 2014 0.0350 0.0400 0.0350 0.0400 109,500 +0.00(+14.29%)
Mar 13, 2014 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Mar 12, 2014 0.0300 0.0400 0.0300 0.0400 182,100 +0.01(+33.33%)
Mar 11, 2014 0.0300 0.0300 0.0300 0.0300 165,000 -0.01(-14.29%)
Mar 10, 2014 0.0350 0.0350 0.0350 0.0350 124,250 +0.00(+0.00%)
Mar 07, 2014 0.0350 0.0350 0.0300 0.0350 261,000 +0.00(+0.00%)
Mar 06, 2014 0.0400 0.0400 0.0350 0.0350 395,000 -0.00(-12.50%)
Mar 05, 2014 0.0400 0.0400 0.0400 0.0400 10,219 +0.00(+14.29%)
Mar 04, 2014 0.0400 0.0400 0.0350 0.0350 409,200 +0.00(+0.00%)
Mar 03, 2014 0.0350 0.0350 0.0350 0.0350 316,000 +0.00(+0.00%)
Feb 28, 2014 0.0350 0.0400 0.0350 0.0350 2,270,401 +0.01(+16.67%)
Feb 27, 2014 0.0300 0.0300 0.0300 0.0300 2,408,500 +0.00(+0.00%)
Feb 26, 2014 0.0300 0.0300 0.0250 0.0300 36,000 +0.00(+20.00%)
Feb 25, 2014 0.0250 0.0300 0.0250 0.0250 423,669 +0.00(+0.00%)
Feb 24, 2014 0.0250 0.0250 0.0250 0.0250 1,668,000 +0.00(+0.00%)
Feb 21, 2014 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Feb 20, 2014 0.0250 0.0250 0.0250 0.0250 48,000 +0.01(+25.00%)
Feb 19, 2014 0.0200 0.0200 0.0200 0.0200 13,500 -0.01(-20.00%)
Feb 18, 2014 0.0200 0.0250 0.0200 0.0250 1,018,500 +0.00(+0.00%)
Feb 14, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 13, 2014 0.0250 0.0250 0.0250 0.0250 211,535 +0.00(+0.00%)
Feb 12, 2014 0.0250 0.0250 0.0250 0.0250 46,000 +0.00(+0.00%)
Feb 11, 2014 0.0200 0.0250 0.0200 0.0250 1,642,000 +0.00(+0.00%)
Feb 10, 2014 0.0200 0.0250 0.0200 0.0250 1,402,555 +0.01(+25.00%)
Feb 07, 2014 0.0300 0.0300 0.0200 0.0200 3,744,550 -0.01(-20.00%)
Feb 06, 2014 0.0250 0.0250 0.0250 0.0250 951,840 +0.00(+0.00%)
Feb 05, 2014 0.0300 0.0300 0.0200 0.0250 2,782,960 -0.00(-16.67%)
Feb 04, 2014 0.0300 0.0350 0.0300 0.0300 758,330 +0.00(+0.00%)
Feb 03, 2014 0.0350 0.0350 0.0300 0.0300 2,419,500 -0.01(-14.29%)
Jan 31, 2014 0.0450 0.0450 0.0350 0.0350 581,482 -0.00(-12.50%)
Jan 29, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 28, 2014 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 27, 2014 0.0500 0.0500 0.0500 0.0500 4,100 +0.01(+11.11%)
Jan 24, 2014 0.0550 0.0550 0.0450 0.0450 47,550 -0.01(-10.00%)
Jan 23, 2014 0.0500 0.0500 0.0500 0.0500 29,350 +0.00(+0.00%)
Jan 22, 2014 0.0550 0.0550 0.0450 0.0500 768,568 +0.01(+42.86%)
Jan 21, 2014 0.0400 0.0400 0.0350 0.0350 37,000 +0.00(+0.00%)
Jan 17, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 16, 2014 0.0350 0.0400 0.0350 0.0350 13,166 +0.00(+0.00%)
Jan 09, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 08, 2014 0.0350 0.0350 0.0350 0.0350 3,100 +0.00(+0.00%)
Jan 07, 2014 0.0400 0.0400 0.0350 0.0350 185,000 -0.00(-12.50%)
Jan 06, 2014 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Jan 03, 2014 0.0400 0.0400 0.0400 0.0400 70,080 +0.00(+0.00%)
Jan 02, 2014 0.0400 0.0400 0.0400 0.0400 20,500 +0.00(+14.29%)
Dec 31, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2013 0.0350 0.0350 0.0350 0.0350 186,095 -0.00(-12.50%)
Dec 27, 2013 0.0400 0.0400 0.0400 0.0400 128,500 +0.00(+0.00%)
Dec 24, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 23, 2013 0.0300 0.0450 0.0300 0.0450 396,840 +0.01(+28.57%)
Dec 19, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 18, 2013 0.0350 0.0350 0.0300 0.0300 84,100 +0.00(+0.00%)
Dec 17, 2013 0.0350 0.0350 0.0300 0.0300 90,800 -0.01(-14.29%)
Dec 13, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 12, 2013 0.0350 0.0350 0.0350 0.0350 336,000 +0.00(+0.00%)
Dec 11, 2013 0.0350 0.0350 0.0350 0.0350 29,500 +0.00(+0.00%)
Dec 09, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 06, 2013 0.0350 0.0350 0.0350 0.0350 32,575 +0.00(+0.00%)
Dec 05, 2013 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Dec 04, 2013 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Dec 02, 2013 0.0350 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Nov 29, 2013 0.0400 0.0400 0.0350 0.0350 21,500 -0.00(-12.50%)
Nov 28, 2013 0.0400 0.0400 0.0400 0.0400 50,700 +0.00(+14.29%)
Nov 26, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 25, 2013 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
Nov 22, 2013 0.0400 0.0400 0.0400 0.0400 6,625 +0.00(+0.00%)
Nov 21, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 19, 2013 0.0400 0.0400 0.0400 300 +0.00(+0.00%)
Nov 18, 2013 0.0350 0.0400 0.0350 0.0400 163,585 +0.00(+0.00%)
Nov 15, 2013 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Nov 14, 2013 0.0450 0.0450 0.0350 0.0400 67,907 +0.00(+14.29%)
Nov 12, 2013 0.0400 0.0400 0.0350 0.0350 147,000 +0.00(+0.00%)
Nov 11, 2013 0.0350 0.0350 0.0350 0.0350 588,000 -0.00(-12.50%)
Nov 08, 2013 0.0400 0.0400 0.0350 0.0400 56,625 +0.00(+14.29%)
Nov 07, 2013 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
Nov 06, 2013 0.0400 0.0400 0.0350 0.0350 26,000 -0.00(-12.50%)
Nov 05, 2013 0.0400 0.0400 0.0400 0.0400 13,375 +0.00(+0.00%)
Nov 04, 2013 0.0400 0.0400 0.0400 0.0400 196,000 +0.00(+0.00%)
Nov 01, 2013 0.0400 0.0400 0.0400 0.0400 135,000 +0.00(+14.29%)
Oct 31, 2013 0.0350 0.0350 0.0350 0.0350 53,300 +0.00(+0.00%)
Oct 30, 2013 0.0350 0.0350 0.0350 0.0350 16,000 +0.00(+0.00%)
Oct 29, 2013 0.0350 0.0350 0.0350 0.0350 32,000 -0.00(-12.50%)
Oct 28, 2013 0.0400 0.0400 0.0400 0.0400 42,250 +0.00(+0.00%)
Oct 25, 2013 0.0400 0.0400 0.0400 0.0400 108,500 +0.00(+0.00%)
Oct 24, 2013 0.0500 0.0500 0.0400 0.0400 413,388 -0.01(-27.27%)
Oct 23, 2013 0.0500 0.0550 0.0500 0.0550 104,221 -0.00(-8.33%)
Oct 22, 2013 0.0600 0.0600 0.0500 0.0600 516,500 +0.02(+71.43%)
Oct 21, 2013 0.0350 0.0350 0.0350 0.0350 25,500 +0.00(+0.00%)
Oct 18, 2013 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Oct 17, 2013 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Oct 15, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 11, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 10, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 08, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 04, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 03, 2013 0.0400 0.0400 0.0400 0.0400 252,575 +0.01(+33.33%)
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.
 
bottom clear