Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rare Element Resources Ltd (OP: REEMF )

0.1965 +0.0009 (+0.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Oct 31, 2018 0.1100 0.1100 0.0880 0.0950 70,662 -0.01(-6.68%)
Oct 30, 2018 0.1031 0.1100 0.1018 0.1018 69,630 -0.00(-2.12%)
Oct 29, 2018 0.1050 0.1198 0.1040 0.1040 262,276 -0.01(-5.45%)
Oct 26, 2018 0.1199 0.1199 0.1040 0.1100 26,300 -0.01(-4.35%)
Oct 25, 2018 0.1100 0.1199 0.1040 0.1150 42,451 +0.01(+10.58%)
Oct 24, 2018 0.1060 0.1100 0.1040 0.1040 24,504 -0.00(-1.89%)
Oct 23, 2018 0.1150 0.1150 0.1020 0.1060 41,076 -0.02(-14.17%)
Oct 22, 2018 0.1150 0.1299 0.1150 0.1235 2,767 +0.01(+7.39%)
Oct 19, 2018 0.1299 0.1299 0.1150 0.1150 40,900 -0.01(-11.40%)
Oct 18, 2018 0.1299 0.1300 0.1150 0.1298 86,185 +0.01(+12.58%)
Oct 17, 2018 0.1250 0.1325 0.1151 0.1153 37,765 -0.01(-10.48%)
Oct 16, 2018 0.1325 0.1325 0.1250 0.1288 32,424 +0.00(+0.23%)
Oct 15, 2018 0.1270 0.1340 0.1020 0.1285 70,369 -0.00(-2.65%)
Oct 12, 2018 0.1320 0.1320 0.1200 0.1320 30,600 +0.00(+0.00%)
Oct 11, 2018 0.1200 0.1320 0.1200 0.1320 18,688 +0.00(+0.00%)
Oct 10, 2018 0.1330 0.1350 0.1180 0.1320 21,278 -0.00(-0.75%)
Oct 09, 2018 0.1380 0.1380 0.1200 0.1330 39,452 -0.01(-3.62%)
Oct 08, 2018 0.1300 0.1490 0.1170 0.1380 172,665 +0.00(+2.22%)
Oct 05, 2018 0.1350 0.1350 0.1210 0.1350 26,500 +0.00(+0.00%)
Oct 04, 2018 0.1345 0.1350 0.1200 0.1350 28,266 +0.00(+0.75%)
Oct 03, 2018 0.1350 0.1400 0.1250 0.1340 58,148 -0.00(-0.74%)
Oct 02, 2018 0.1150 0.1350 0.1150 0.1350 58,134 +0.01(+3.93%)
Oct 01, 2018 0.1250 0.1299 0.1105 0.1299 44,719 -0.00(-0.08%)
Sep 28, 2018 0.1250 0.1300 0.1250 0.1300 7,700 -0.01(-3.70%)
Sep 27, 2018 0.1350 0.1350 0.1045 0.1350 58,045 +0.00(+0.00%)
Sep 26, 2018 0.1300 0.1350 0.1300 0.1350 53,850 +0.01(+3.85%)
Sep 25, 2018 0.1350 0.1350 0.1300 0.1300 57,328 -0.01(-3.70%)
Sep 24, 2018 0.1270 0.1350 0.1210 0.1350 84,715 +0.01(+6.30%)
Sep 21, 2018 0.1150 0.1270 0.1150 0.1270 37,000 +0.00(+0.00%)
Sep 20, 2018 0.1200 0.1280 0.1150 0.1270 27,590 +0.00(+1.03%)
Sep 19, 2018 0.1280 0.1280 0.1030 0.1257 43,010 -0.00(-1.80%)
Sep 18, 2018 0.1120 0.1350 0.1120 0.1280 159,436 +0.01(+8.47%)
Sep 17, 2018 0.1112 0.1235 0.1030 0.1180 60,654 -0.01(-7.09%)
Sep 14, 2018 0.1280 0.1280 0.1149 0.1270 44,400 +0.01(+10.43%)
Sep 13, 2018 0.1238 0.1238 0.1025 0.1150 26,922 -0.01(-9.66%)
Sep 12, 2018 0.1110 0.1280 0.1110 0.1273 69,023 -0.00(-0.55%)
Sep 11, 2018 0.1250 0.1280 0.1110 0.1280 119,743 +0.00(+0.00%)
Sep 10, 2018 0.1180 0.1280 0.1110 0.1280 15,564 +0.00(+0.00%)
Sep 07, 2018 0.1275 0.1280 0.1111 0.1280 27,800 +0.00(+0.47%)
Sep 06, 2018 0.1100 0.1274 0.1000 0.1274 120,300 +0.00(+0.00%)
Sep 05, 2018 0.1260 0.1274 0.1100 0.1274 39,812 +0.01(+5.29%)
Sep 04, 2018 0.1050 0.1240 0.1050 0.1210 99,048 +0.01(+12.56%)
Aug 31, 2018 0.1075 0.1075 0.1075 0 +0.01(+7.50%)
Aug 30, 2018 0.0851 0.1000 0.0851 0.1000 61,083 +0.00(+0.00%)
Aug 29, 2018 0.0900 0.1050 0.0851 0.1000 40,540 +0.00(+0.00%)
Aug 28, 2018 0.0750 0.1000 0.0750 0.1000 120,498 +0.00(+2.04%)
Aug 27, 2018 0.1000 0.1000 0.0750 0.0980 40,630 -0.00(-2.00%)
Aug 24, 2018 0.0960 0.1000 0.0866 0.1000 129,600 +0.00(+0.00%)
Aug 23, 2018 0.1055 0.1200 0.0900 0.1000 265,305 -0.01(-9.01%)
Aug 22, 2018 0.1020 0.1180 0.0910 0.1099 243,018 -0.01(-8.42%)
Aug 21, 2018 0.1010 0.1200 0.1010 0.1200 195,438 +0.02(+14.83%)
Aug 20, 2018 0.1170 0.1170 0.0910 0.1045 44,830 -0.01(-5.00%)
Aug 17, 2018 0.1100 0.1140 0.0900 0.1100 86,000 +0.00(+0.00%)
Aug 16, 2018 0.1200 0.1240 0.1000 0.1100 336,636 -0.01(-7.56%)
Aug 15, 2018 0.1190 0.1190 0.1000 0.1190 77,685 +0.00(+1.71%)
Aug 14, 2018 0.1254 0.1254 0.1050 0.1170 97,689 -0.02(-16.07%)
Aug 13, 2018 0.1300 0.1394 0.1205 0.1394 19,727 -0.00(-0.43%)
Aug 10, 2018 0.1390 0.1400 0.1300 0.1400 24,600 +0.00(+0.72%)
Aug 09, 2018 0.1305 0.1390 0.1300 0.1390 8,700 +0.00(+0.58%)
Aug 08, 2018 0.1250 0.1390 0.1250 0.1382 21,191 -0.00(-0.58%)
Aug 07, 2018 0.1390 0.1390 0.1200 0.1390 18,804 +0.00(+0.00%)
Aug 06, 2018 0.1250 0.1390 0.1250 0.1390 39,261 +0.01(+5.30%)
Aug 03, 2018 0.1300 0.1350 0.1250 0.1320 20,800 -0.00(-1.49%)
Aug 02, 2018 0.1300 0.1400 0.1185 0.1340 50,455 +0.00(+3.47%)
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.