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

Rare Element Resources Ltd (OP: REEMF )

0.1900 -0.0095 (-4.76%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 24, 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 (%)
Feb 28, 2018 0.1940 0.2300 0.1940 0.2200 60,935 -0.01(-2.22%)
Feb 27, 2018 0.2250 0.2250 0.2000 0.2250 39,247 +0.00(+0.00%)
Feb 26, 2018 0.2200 0.2250 0.2100 0.2250 38,438 +0.01(+2.27%)
Feb 23, 2018 0.2150 0.2248 0.2000 0.2200 90,669 +0.01(+2.33%)
Feb 22, 2018 0.1850 0.2150 0.1850 0.2150 95,419 +0.02(+13.16%)
Feb 21, 2018 0.2245 0.2245 0.1800 0.1900 107,701 -0.03(-15.37%)
Feb 20, 2018 0.2002 0.2245 0.2000 0.2245 44,104 +0.01(+7.07%)
Feb 16, 2018 0.2097 0.2097 0.2097 0 +0.01(+4.95%)
Feb 15, 2018 0.1900 0.2100 0.1900 0.1998 45,390 -0.01(-2.48%)
Feb 14, 2018 0.1710 0.2300 0.1700 0.2049 61,100 -0.02(-8.95%)
Feb 13, 2018 0.2276 0.2280 0.2020 0.2250 56,536 +0.01(+2.74%)
Feb 12, 2018 0.1530 0.2344 0.1530 0.2190 67,197 -0.01(-4.20%)
Feb 09, 2018 0.2277 0.2290 0.2100 0.2286 44,961 +0.01(+3.91%)
Feb 08, 2018 0.1934 0.2300 0.1913 0.2200 116,059 +0.03(+15.12%)
Feb 07, 2018 0.1830 0.2120 0.1830 0.1911 8,712 -0.01(-4.93%)
Feb 06, 2018 0.2000 0.2150 0.1983 0.2010 65,911 +0.02(+11.67%)
Feb 05, 2018 0.1623 0.2096 0.1623 0.1800 35,800 -0.02(-12.20%)
Feb 02, 2018 0.1842 0.2100 0.1622 0.2050 70,133 +0.00(+2.50%)
Feb 01, 2018 0.1670 0.2000 0.1670 0.2000 53,441 +0.00(+0.00%)
Jan 31, 2018 0.1960 0.2000 0.1621 0.2000 45,266 +0.00(+1.77%)
Jan 30, 2018 0.1830 0.2000 0.1620 0.1965 184,157 -0.00(-1.73%)
Jan 29, 2018 0.1810 0.2079 0.1810 0.2000 21,513 -0.01(-2.87%)
Jan 26, 2018 0.2100 0.2100 0.1900 0.2059 85,181 -0.00(-1.95%)
Jan 25, 2018 0.2011 0.2100 0.2010 0.2100 21,690 -0.00(-0.69%)
Jan 24, 2018 0.2111 0.2219 0.1900 0.2114 208,549 -0.00(-1.65%)
Jan 23, 2018 0.2100 0.2200 0.2100 0.2150 24,056 -0.01(-2.27%)
Jan 22, 2018 0.2175 0.2200 0.2150 0.2200 41,318 +0.00(+0.05%)
Jan 19, 2018 0.2100 0.2200 0.2100 0.2199 35,914 +0.00(+2.28%)
Jan 18, 2018 0.2100 0.2200 0.2100 0.2150 175,994 -0.01(-4.61%)
Jan 17, 2018 0.2375 0.2500 0.2159 0.2254 133,007 -0.01(-6.09%)
Jan 16, 2018 0.2350 0.2500 0.2350 0.2400 244,535 +0.00(+1.27%)
Jan 12, 2018 0.2370 0.2370 0.2370 0 +0.01(+3.74%)
Jan 11, 2018 0.2250 0.2498 0.2250 0.2284 109,401 -0.02(-8.58%)
Jan 10, 2018 0.2201 0.2500 0.2201 0.2499 48,059 +0.01(+4.13%)
Jan 09, 2018 0.2498 0.2500 0.2320 0.2400 31,990 -0.01(-4.00%)
Jan 08, 2018 0.2320 0.2500 0.2320 0.2500 25,810 +0.01(+2.88%)
Jan 05, 2018 0.2500 0.2500 0.2310 0.2430 71,579 -0.01(-2.80%)
Jan 04, 2018 0.2500 0.2500 0.2100 0.2500 118,704 +0.00(+0.00%)
Jan 03, 2018 0.2400 0.2500 0.2302 0.2500 74,834 +0.01(+4.12%)
Jan 02, 2018 0.2400 0.2500 0.2250 0.2401 115,351 +0.01(+3.36%)
Dec 29, 2017 0.2323 0.2323 0.2323 0 -0.01(-3.21%)
Dec 28, 2017 0.2332 0.2500 0.2260 0.2400 141,969 -0.01(-3.92%)
Dec 27, 2017 0.2255 0.2499 0.2255 0.2498 63,055 +0.00(+1.96%)
Dec 26, 2017 0.2499 0.2500 0.2201 0.2450 70,541 -0.00(-0.65%)
Dec 22, 2017 0.2540 0.2540 0.2302 0.2466 117,885 +0.02(+9.60%)
Dec 21, 2017 0.2050 0.2550 0.2050 0.2250 223,343 +0.01(+2.27%)
Dec 20, 2017 0.2099 0.2200 0.2000 0.2200 58,513 +0.01(+4.76%)
Dec 19, 2017 0.2000 0.2100 0.1950 0.2100 141,776 -0.01(-4.55%)
Dec 18, 2017 0.2200 0.2200 0.2000 0.2200 102,122 +0.00(+0.00%)
Dec 15, 2017 0.2070 0.2200 0.2020 0.2200 35,713 +0.01(+6.28%)
Dec 14, 2017 0.2100 0.2200 0.2000 0.2070 24,414 -0.01(-5.87%)
Dec 13, 2017 0.2000 0.2200 0.2000 0.2199 108,303 +0.00(+0.00%)
Dec 12, 2017 0.2170 0.2250 0.2000 0.2199 60,255 -0.01(-2.27%)
Dec 11, 2017 0.2400 0.2400 0.2150 0.2250 58,406 -0.01(-6.25%)
Dec 08, 2017 0.2130 0.2400 0.2100 0.2400 21,226 +0.01(+3.45%)
Dec 07, 2017 0.2300 0.2400 0.2100 0.2320 79,390 -0.00(-1.28%)
Dec 06, 2017 0.2300 0.2500 0.2300 0.2350 61,387 -0.02(-6.00%)
Dec 05, 2017 0.2499 0.2500 0.2300 0.2500 31,770 +0.02(+8.70%)
Dec 04, 2017 0.2420 0.2420 0.2420 0.2300 84,474 -0.03(-11.54%)
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.