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

Rare Element Resources Ltd (OP: REEMF )

0.1980 -0.0009 (-0.45%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 0.4935 0.4935 0.4701 0.4800 42,100 -0.01(-1.03%)
Nov 27, 2019 0.4969 0.4969 0.4500 0.4850 55,100 +0.01(+3.08%)
Nov 26, 2019 0.4900 0.4969 0.4500 0.4705 71,604 -0.02(-3.98%)
Nov 25, 2019 0.4960 0.4960 0.4370 0.4900 148,515 +0.01(+1.66%)
Nov 22, 2019 0.4800 0.4969 0.4500 0.4820 86,300 +0.01(+2.55%)
Nov 21, 2019 0.5100 0.5100 0.4600 0.4700 118,809 -0.01(-2.08%)
Nov 20, 2019 0.5150 0.5150 0.4560 0.4800 74,262 -0.02(-4.00%)
Nov 19, 2019 0.4700 0.5000 0.4500 0.5000 109,820 +0.03(+6.38%)
Nov 18, 2019 0.4775 0.5050 0.4500 0.4700 75,836 -0.04(-6.93%)
Nov 15, 2019 0.4975 0.5200 0.4800 0.5050 97,500 +0.00(+0.00%)
Nov 14, 2019 0.4650 0.5050 0.4650 0.5050 33,056 +0.00(+0.00%)
Nov 13, 2019 0.5300 0.5300 0.4600 0.5050 101,787 +0.01(+1.00%)
Nov 12, 2019 0.4950 0.5000 0.4650 0.5000 155,703 +0.02(+3.31%)
Nov 11, 2019 0.5495 0.5495 0.4840 0.4840 194,506 -0.04(-7.81%)
Nov 08, 2019 0.5200 0.5500 0.5000 0.5250 122,200 -0.01(-0.94%)
Nov 07, 2019 0.5100 0.5500 0.5000 0.5300 171,002 +0.02(+3.94%)
Nov 06, 2019 0.5400 0.5400 0.5000 0.5099 132,776 -0.02(-3.79%)
Nov 05, 2019 0.5400 0.5400 0.5000 0.5300 180,325 +0.01(+1.92%)
Nov 04, 2019 0.5200 0.5650 0.5000 0.5200 296,847 +0.02(+4.00%)
Nov 01, 2019 0.4876 0.5200 0.4800 0.5000 572,800 +0.02(+3.09%)
Oct 31, 2019 0.4899 0.4899 0.4550 0.4850 213,068 +0.01(+1.04%)
Oct 30, 2019 0.4500 0.4953 0.4400 0.4800 952,952 +0.04(+9.09%)
Oct 29, 2019 0.2999 0.4790 0.2750 0.4400 1,254,545 +0.13(+41.94%)
Oct 28, 2019 0.2775 0.3100 0.2750 0.3100 71,309 +0.03(+8.77%)
Oct 25, 2019 0.2775 0.3200 0.2775 0.2850 90,900 -0.02(-6.86%)
Oct 24, 2019 0.2975 0.3200 0.2790 0.3060 56,834 -0.00(-0.91%)
Oct 23, 2019 0.2956 0.3111 0.2800 0.3088 39,856 +0.02(+6.48%)
Oct 22, 2019 0.2750 0.2900 0.2650 0.2900 70,181 +0.01(+5.45%)
Oct 21, 2019 0.2850 0.2850 0.2650 0.2750 138,644 +0.00(+1.10%)
Oct 18, 2019 0.2650 0.2875 0.2650 0.2720 54,700 -0.01(-2.86%)
Oct 17, 2019 0.2450 0.2875 0.2425 0.2800 294,555 +0.05(+22.81%)
Oct 16, 2019 0.2300 0.2529 0.2200 0.2280 85,252 -0.00(-0.87%)
Oct 15, 2019 0.2310 0.2528 0.2201 0.2300 79,974 +0.00(+0.00%)
Oct 14, 2019 0.2400 0.2875 0.2300 0.2300 181,793 -0.02(-9.80%)
Oct 11, 2019 0.2300 0.3000 0.2300 0.2550 100,900 +0.00(+1.19%)
Oct 10, 2019 0.2550 0.2700 0.2520 0.2520 72,461 -0.00(-1.18%)
Oct 09, 2019 0.2500 0.2700 0.2450 0.2550 85,729 -0.02(-5.56%)
Oct 08, 2019 0.2920 0.3010 0.2500 0.2700 211,264 -0.02(-7.53%)
Oct 07, 2019 0.2920 0.3099 0.2920 0.2920 7,846 -0.01(-2.67%)
Oct 04, 2019 0.2900 0.3075 0.2900 0.3000 10,800 +0.01(+3.45%)
Oct 03, 2019 0.2900 0.3150 0.2700 0.2900 36,050 +0.00(+0.00%)
Oct 02, 2019 0.3050 0.3200 0.2700 0.2900 61,850 -0.01(-1.69%)
Oct 01, 2019 0.3000 0.3200 0.2700 0.2950 151,530 -0.03(-10.33%)
Sep 30, 2019 0.3100 0.3500 0.2500 0.3290 85,332 +0.02(+6.13%)
Sep 27, 2019 0.3400 0.3400 0.3000 0.3100 167,700 -0.03(-10.14%)
Sep 26, 2019 0.3500 0.3695 0.3400 0.3450 23,917 -0.01(-2.82%)
Sep 25, 2019 0.3452 0.3600 0.3400 0.3550 15,705 +0.00(+1.28%)
Sep 24, 2019 0.3400 0.3600 0.3400 0.3505 138,192 -0.01(-3.97%)
Sep 23, 2019 0.3900 0.3900 0.3500 0.3650 83,644 -0.03(-6.41%)
Sep 20, 2019 0.3585 0.3900 0.3585 0.3900 56,600 +0.03(+7.59%)
Sep 19, 2019 0.3950 0.3950 0.3530 0.3625 74,361 -0.03(-7.05%)
Sep 18, 2019 0.3700 0.3900 0.3700 0.3900 55,881 +0.02(+5.41%)
Sep 17, 2019 0.3500 0.3800 0.3500 0.3700 92,804 -0.00(-0.67%)
Sep 16, 2019 0.4150 0.4150 0.3360 0.3725 97,735 -0.02(-5.70%)
Sep 13, 2019 0.3849 0.3950 0.3700 0.3950 47,800 +0.01(+2.78%)
Sep 12, 2019 0.3750 0.3850 0.3700 0.3843 151,217 +0.01(+3.86%)
Sep 11, 2019 0.3600 0.3789 0.3600 0.3700 58,267 +0.01(+1.43%)
Sep 10, 2019 0.3789 0.3789 0.3600 0.3648 101,974 -0.01(-1.38%)
Sep 09, 2019 0.3600 0.3781 0.3600 0.3699 120,766 -0.02(-3.90%)
Sep 06, 2019 0.3960 0.4200 0.3600 0.3849 182,000 -0.02(-4.96%)
Sep 05, 2019 0.4500 0.4500 0.3950 0.4050 188,684 -0.03(-6.90%)
Sep 04, 2019 0.4750 0.4750 0.4075 0.4350 180,800 +0.01(+1.16%)
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.