Breaking News Bar

Business News and Information

Rare Earth Metals (TSV: LL )

0.0850 CAD +0.0100 (+13.33%)
Streaming Delayed Price Updated: 3:45 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

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%)
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