Breaking News Bar

Business News and Information

Rare Earth Metals (TSV: LL )

0.0700 CAD UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 0.0750 0.0750 0.0650 0.0700 437,858 -0.01(-12.50%)
Jul 21, 2021 0.0750 0.0800 0.0750 0.0800 8,500 +0.00(+0.00%)
Jul 20, 2021 0.0800 0.0800 0.0750 0.0800 88,156 +0.00(+0.00%)
Jul 19, 2021 0.0800 0.0800 0.0750 0.0800 110,000 +0.01(+6.67%)
Jul 16, 2021 0.0800 0.0800 0.0750 0.0750 93,000 +0.00(+0.00%)
Jul 15, 2021 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-11.76%)
Jul 14, 2021 0.0850 0.0850 0.0750 0.0850 33,467 +0.00(+0.00%)
Jul 13, 2021 0.0850 0.0850 0.0850 0.0850 22,340 +0.01(+6.25%)
Jul 12, 2021 0.0750 0.0800 0.0750 0.0800 46,526 +0.01(+6.67%)
Jul 09, 2021 0.0800 0.0800 0.0750 0.0750 69,051 -0.01(-6.25%)
Jul 08, 2021 0.0800 0.0800 0.0800 0.0800 16,400 +0.00(+0.00%)
Jul 07, 2021 0.0800 0.0800 0.0800 0.0800 97,877 -0.01(-5.88%)
Jul 06, 2021 0.0800 0.0850 0.0800 0.0850 47,115 +0.00(+0.00%)
Jul 05, 2021 0.0850 0.0850 0.0850 0.0850 27,500 -0.00(-5.56%)
Jul 02, 2021 0.0950 0.0950 0.0800 0.0900 189,633 +0.00(+0.00%)
Jun 30, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 29, 2021 0.0900 0.0900 0.0800 0.0800 127,526 -0.01(-11.11%)
Jun 28, 2021 0.0800 0.0900 0.0750 0.0900 180,000 +0.00(+5.88%)
Jun 25, 2021 0.0850 0.0900 0.0850 0.0850 21,000 +0.00(+0.00%)
Jun 24, 2021 0.0850 0.0900 0.0850 0.0850 29,422 +0.00(+0.00%)
Jun 23, 2021 0.0900 0.0900 0.0800 0.0850 145,724 +0.01(+13.33%)
Jun 22, 2021 0.0850 0.0900 0.0750 0.0750 78,032 -0.01(-11.76%)
Jun 21, 2021 0.0850 0.0850 0.0850 0.0850 1,008 +0.00(+0.00%)
Jun 18, 2021 0.0800 0.0850 0.0800 0.0850 54,400 +0.01(+6.25%)
Jun 17, 2021 0.0800 0.0800 0.0800 0.0800 21,150 +0.01(+6.67%)
Jun 16, 2021 0.0800 0.0800 0.0750 0.0750 72,989 -0.01(-6.25%)
Jun 15, 2021 0.0800 0.0800 0.0800 0.0800 40,620 +0.00(+0.00%)
Jun 14, 2021 0.0800 0.0850 0.0800 0.0800 8,600 +0.00(+0.00%)
Jun 11, 2021 0.0800 0.0800 0.0800 0.0800 206,879 +0.00(+0.00%)
Jun 10, 2021 0.0800 0.0800 0.0750 0.0800 23,900 +0.01(+6.67%)
Jun 09, 2021 0.0750 0.0750 0.0750 0.0750 7,250 +0.00(+0.00%)
Jun 08, 2021 0.0750 0.0750 0.0750 0.0750 42,125 -0.01(-6.25%)
Jun 07, 2021 0.0750 0.0800 0.0750 0.0800 95,100 +0.01(+6.67%)
Jun 04, 2021 0.0800 0.0800 0.0750 0.0750 34,212 +0.00(+0.00%)
Jun 03, 2021 7.500 0.0750 0.0750 0.0750 5,459,700 +0.00(+0.00%)
Jun 02, 2021 0.0800 0.0850 0.0700 0.0750 286,600 -0.01(-6.25%)
Jun 01, 2021 0.0750 0.0800 0.0750 0.0800 54,410 +0.00(+0.00%)
May 31, 2021 0.0800 0.0800 0.0750 0.0800 95,500 +0.00(+0.00%)
May 28, 2021 0.0800 0.0800 0.0700 0.0800 63,385 +0.01(+6.67%)
May 27, 2021 0.0750 0.0800 0.0750 0.0750 143,755 +0.00(+0.00%)
May 26, 2021 0.0750 0.0750 0.0700 0.0750 368,478 +0.00(+0.00%)
May 25, 2021 0.0750 0.0750 0.0750 0.0750 130,000 +0.00(+0.00%)
May 21, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 20, 2021 0.0800 0.0800 0.0750 0.0750 106,100 +0.00(+0.00%)
May 19, 2021 0.0750 0.0750 0.0750 0.0750 73,250 -0.01(-6.25%)
May 18, 2021 0.0750 0.0800 0.0750 0.0800 66,760 +0.00(+0.00%)
May 17, 2021 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
May 14, 2021 0.0750 0.0800 0.0750 0.0800 84,530 +0.00(+0.00%)
May 13, 2021 0.0850 0.0850 0.0750 0.0800 394,312 -0.01(-5.88%)
May 12, 2021 0.0900 0.0900 0.0850 0.0850 131,465 -0.00(-5.56%)
May 11, 2021 0.0950 0.0950 0.0850 0.0900 34,436 -0.01(-5.26%)
May 10, 2021 0.0950 0.0950 0.0850 0.0950 221,459 +0.01(+5.56%)
May 07, 2021 0.0950 0.0950 0.0850 0.0900 269,808 -0.01(-5.26%)
May 06, 2021 0.0950 0.1000 0.0900 0.0950 265,800 +0.00(+0.00%)
May 05, 2021 0.0850 0.0950 0.0850 0.0950 138,810 +0.01(+11.76%)
May 04, 2021 0.0900 0.0900 0.0850 0.0850 64,000 -0.00(-5.56%)
May 03, 2021 0.0950 0.0950 0.0900 0.0900 221,100 +0.00(+0.00%)
Apr 30, 2021 0.0850 0.0900 0.0850 0.0900 4,100 +0.00(+5.88%)
Apr 29, 2021 0.0900 0.0900 0.0850 0.0850 117,527 -0.00(-5.56%)
Apr 28, 2021 0.0900 0.0900 0.0900 0.0900 94,926 +0.00(+0.00%)
Apr 27, 2021 0.0850 0.0900 0.0850 0.0900 221,100 +0.01(+12.50%)
Apr 26, 2021 0.0850 0.0850 0.0750 0.0800 180,163 +0.01(+6.67%)
Apr 23, 2021 0.0800 0.0800 0.0750 0.0750 181,193 +0.00(+0.00%)
Apr 22, 2021 0.0800 0.0800 0.0750 0.0750 103,375 +0.00(+0.00%)
Apr 21, 2021 0.0800 0.0800 0.0750 0.0750 121,021 +0.00(+0.00%)
Apr 20, 2021 0.0750 0.0800 0.0750 0.0750 145,958 -0.01(-6.25%)
Apr 19, 2021 0.0750 0.0800 0.0750 0.0800 35,732 +0.00(+0.00%)
Apr 16, 2021 0.0750 0.0800 0.0750 0.0800 87,185 +0.01(+6.67%)
Apr 15, 2021 0.0850 0.0850 0.0750 0.0750 230,937 -0.01(-6.25%)
Apr 14, 2021 0.0850 0.0850 0.0800 0.0800 110,382 -0.01(-5.88%)
Apr 13, 2021 0.0800 0.0850 0.0800 0.0850 126,300 +0.00(+0.00%)
Apr 12, 2021 0.0900 0.0900 0.0800 0.0850 563,983 +0.00(+0.00%)
Apr 09, 2021 0.0850 0.0900 0.0800 0.0850 136,078 +0.00(+0.00%)
Apr 08, 2021 0.0850 0.0850 0.0850 0.0850 164,324 +0.00(+0.00%)
Apr 07, 2021 0.0850 0.0850 0.0800 0.0850 357,463 +0.00(+0.00%)
Apr 06, 2021 0.0850 0.0850 0.0800 0.0850 428,100 +0.00(+0.00%)
Apr 05, 2021 0.0900 0.0900 0.0850 0.0850 243,600 +0.00(+0.00%)
Apr 01, 2021 0.0850 0.0850 0.0850 0 -0.03(-29.17%)
Mar 31, 2021 0.0850 0.1250 0.0850 0.1200 5,360,855 +0.04(+50.00%)
Mar 30, 2021 0.0850 0.0850 0.0800 0.0800 806,159 +0.00(+0.00%)
Mar 29, 2021 0.0800 0.0800 0.0800 0.0800 167,978 +0.00(+0.00%)
Mar 26, 2021 0.0900 0.0900 0.0750 0.0800 596,927 -0.01(-5.88%)
Mar 25, 2021 0.0850 0.0950 0.0800 0.0850 609,654 -0.00(-5.56%)
Mar 24, 2021 0.1050 0.1050 0.0850 0.0900 478,012 -0.01(-10.00%)
Mar 23, 2021 0.1150 0.1150 0.1000 0.1000 362,494 -0.01(-9.09%)
Mar 22, 2021 0.1050 0.1100 0.1050 0.1100 509,047 +0.00(+0.00%)
Mar 19, 2021 0.1200 0.1200 0.1100 0.1100 315,685 +0.00(+0.00%)
Mar 18, 2021 0.1200 0.1200 0.1100 0.1100 457,237 +0.00(+0.00%)
Mar 17, 2021 0.1250 0.1250 0.1100 0.1100 602,774 -0.01(-8.33%)
Mar 16, 2021 0.1200 0.1250 0.1200 0.1200 539,397 +0.00(+0.00%)
Mar 15, 2021 0.1100 0.1250 0.1100 0.1200 416,483 +0.01(+9.09%)
Mar 12, 2021 0.1100 0.1150 0.1100 0.1100 144,335 +0.00(+0.00%)
Mar 11, 2021 0.1150 0.1150 0.1100 0.1100 633,739 -0.01(-8.33%)
Mar 10, 2021 0.1250 0.1300 0.1150 0.1200 195,670 -0.01(-4.00%)
Mar 09, 2021 0.1100 0.1250 0.1100 0.1250 403,200 +0.01(+8.70%)
Mar 08, 2021 0.1250 0.1250 0.1150 0.1150 250,471 -0.00(-4.17%)
Mar 05, 2021 0.1350 0.1350 0.1150 0.1200 656,183 -0.02(-11.11%)
Mar 04, 2021 0.1750 0.1750 0.1300 0.1350 777,362 -0.04(-20.59%)
Mar 03, 2021 0.1750 0.1800 0.1600 0.1700 180,510 +0.00(+0.00%)
Mar 02, 2021 0.1700 0.1800 0.1650 0.1700 93,657 +0.01(+6.25%)
Mar 01, 2021 0.1700 0.1750 0.1600 0.1600 89,644 -0.01(-5.88%)
Feb 26, 2021 0.1800 0.1900 0.1550 0.1700 172,422 +0.00(+0.00%)
Feb 25, 2021 0.1950 0.2000 0.1700 0.1700 587,566 -0.01(-5.56%)
Feb 24, 2021 0.1500 0.1800 0.1350 0.1800 1,073,910 +0.02(+12.50%)
Feb 23, 2021 0.1600 0.1600 0.1450 0.1600 497,111 -0.01(-5.88%)
Feb 22, 2021 0.2000 0.2000 0.1650 0.1700 817,094 -0.01(-8.11%)
Feb 19, 2021 0.1950 0.2150 0.1850 0.1850 1,246,978 +0.01(+2.78%)
Feb 18, 2021 0.1900 0.1900 0.1650 0.1800 1,878,017 +0.00(+0.00%)
Feb 17, 2021 0.1600 0.1800 0.1550 0.1800 1,257,043 +0.02(+16.13%)
Feb 16, 2021 0.1250 0.1550 0.1250 0.1550 1,337,978 +0.04(+29.17%)
Feb 12, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 11, 2021 0.1250 0.1250 0.1200 0.1200 381,107 -0.01(-4.00%)
Feb 10, 2021 0.1450 0.1500 0.1200 0.1250 789,121 -0.02(-13.79%)
Feb 09, 2021 0.1400 0.1450 0.1400 0.1450 100,912 +0.01(+11.54%)
Feb 08, 2021 0.1500 0.1500 0.1250 0.1300 362,209 -0.01(-10.34%)
Feb 05, 2021 0.1300 0.1450 0.1250 0.1450 408,619 +0.02(+16.00%)
Feb 04, 2021 0.1300 0.1350 0.1100 0.1250 347,694 -0.01(-3.85%)
Feb 03, 2021 0.1250 0.1300 0.1200 0.1300 276,750 +0.01(+8.33%)
Feb 02, 2021 0.1250 0.1250 0.1100 0.1200 56,460 +0.00(+0.00%)
Feb 01, 2021 0.1200 0.1200 0.1150 0.1200 78,190 +0.00(+4.35%)
Jan 29, 2021 0.1250 0.1300 0.1100 0.1150 154,300 -0.00(-4.17%)
Jan 28, 2021 0.1050 0.1200 0.1000 0.1200 633,957 +0.01(+14.29%)
Jan 27, 2021 0.1350 0.1350 0.1050 0.1050 1,705,233 -0.03(-19.23%)
Jan 26, 2021 0.1500 0.1650 0.1300 0.1300 1,211,177 -0.01(-7.14%)
Jan 25, 2021 0.1100 0.1500 0.1100 0.1400 1,992,755 +0.03(+27.27%)
Jan 22, 2021 0.1050 0.1100 0.1000 0.1100 394,900 +0.01(+4.76%)
Jan 21, 2021 0.1100 0.1100 0.1000 0.1050 45,611 +0.00(+5.00%)
Jan 20, 2021 0.1000 0.1000 0.0950 0.1000 517,373 +0.00(+0.00%)
Jan 19, 2021 0.1000 0.1000 0.0950 0.1000 127,500 +0.01(+11.11%)
Jan 18, 2021 0.0950 0.1000 0.0900 0.0900 700,929 +0.00(+0.00%)
Jan 15, 2021 0.0950 0.0950 0.0850 0.0900 264,047 +0.00(+5.88%)
Jan 14, 2021 0.0850 0.0900 0.0800 0.0850 183,000 +0.00(+0.00%)
Jan 13, 2021 0.0900 0.0900 0.0850 0.0850 101,975 +0.00(+0.00%)
Jan 12, 2021 0.0800 0.0850 0.0800 0.0850 128,000 +0.01(+6.25%)
Jan 11, 2021 0.0800 0.0800 0.0800 0.0800 192,568 +0.00(+0.00%)
Jan 08, 2021 0.0850 0.0900 0.0800 0.0800 322,500 -0.01(-5.88%)
Jan 07, 2021 0.0900 0.0900 0.0850 0.0850 291,101 +0.00(+0.00%)
Jan 06, 2021 0.0950 0.0950 0.0850 0.0850 562,635 -0.01(-10.53%)
Jan 05, 2021 0.0950 0.1050 0.0900 0.0950 1,340,600 +0.00(+0.00%)
Jan 04, 2021 0.0950 0.0950 0.0950 0.0950 240,312 -0.01(-5.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 30, 2020 0.1000 0.1000 0.0950 0.0950 107,490 +0.00(+0.00%)
Dec 29, 2020 0.0950 0.1000 0.0900 0.0950 262,973 +0.01(+5.56%)
Dec 24, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 23, 2020 0.1000 0.1000 0.0950 0.0950 142,770 +0.01(+5.56%)
Dec 22, 2020 0.0900 0.0900 0.0850 0.0900 125,200 +0.00(+0.00%)
Dec 21, 2020 0.0900 0.1000 0.0900 0.0900 89,710 +0.00(+0.00%)
Dec 18, 2020 0.0800 0.0900 0.0800 0.0900 225,544 +0.01(+12.50%)
Dec 17, 2020 0.0900 0.0900 0.0800 0.0800 35,249 -0.01(-11.11%)
Dec 16, 2020 0.0900 0.0900 0.0800 0.0900 97,401 +0.00(+0.00%)
Dec 15, 2020 0.0900 0.0950 0.0900 0.0900 10,000 +0.00(+5.88%)
Dec 14, 2020 0.0900 0.0950 0.0850 0.0850 107,520 +0.00(+0.00%)
Dec 11, 2020 0.0900 0.0900 0.0800 0.0850 6,265 +0.00(+0.00%)
Dec 10, 2020 0.0800 0.0850 0.0800 0.0850 87,000 +0.00(+0.00%)
Dec 09, 2020 0.0900 0.0900 0.0800 0.0850 128,008 +0.01(+6.25%)
Dec 08, 2020 0.0800 0.0800 0.0800 0.0800 53,850 +0.00(+0.00%)
Dec 07, 2020 0.0800 0.0850 0.0750 0.0800 33,550 +0.00(+0.00%)
Dec 04, 2020 0.0900 0.0900 0.0800 0.0800 245,284 -0.01(-11.11%)
Dec 03, 2020 0.0700 0.1200 0.0700 0.0900 1,748,070 +0.02(+38.46%)
Dec 02, 2020 0.0750 0.0750 0.0650 0.0650 63,500 -0.01(-7.14%)
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