Skip to main content

Rare Element Resources Ltd (OP: REEMF )

0.1620 -0.0080 (-4.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 0.0770 0.0770 0.0770 0.0770 1,000 +0.00(+3.49%)
Feb 27, 2019 0.0741 0.0779 0.0650 0.0744 36,300 -0.00(-4.00%)
Feb 26, 2019 0.0700 0.0787 0.0650 0.0775 154,975 +0.00(+6.16%)
Feb 25, 2019 0.0760 0.0790 0.0730 0.0730 18,200 -0.00(-5.81%)
Feb 22, 2019 0.0790 0.0790 0.0700 0.0775 43,000 -0.00(-1.90%)
Feb 21, 2019 0.0749 0.0790 0.0700 0.0790 75,970 +0.01(+17.91%)
Feb 20, 2019 0.0650 0.0734 0.0620 0.0670 70,482 -0.01(-8.72%)
Feb 19, 2019 0.0670 0.0736 0.0670 0.0734 72,000 +0.01(+12.75%)
Feb 15, 2019 0.0694 0.0737 0.0651 0.0651 43,300 -0.01(-8.57%)
Feb 14, 2019 0.0780 0.0833 0.0500 0.0712 311,572 -0.00(-2.47%)
Feb 13, 2019 0.0769 0.0769 0.0652 0.0730 48,600 +0.01(+12.14%)
Feb 12, 2019 0.0687 0.0734 0.0650 0.0651 32,202 -0.01(-16.54%)
Feb 11, 2019 0.0650 0.0780 0.0640 0.0780 154,154 +0.01(+20.00%)
Feb 08, 2019 0.0650 0.0650 0.0650 0.0650 600 -0.01(-13.33%)
Feb 07, 2019 0.0800 0.0800 0.0651 0.0750 9,972 -0.01(-6.25%)
Feb 06, 2019 0.0650 0.0800 0.0630 0.0800 25,507 +0.01(+14.12%)
Feb 05, 2019 0.0701 0.0704 0.0701 0.0701 15,500 +0.00(+0.00%)
Feb 04, 2019 0.0701 0.0760 0.0701 0.0701 21,302 -0.01(-8.96%)
Feb 01, 2019 0.0701 0.0800 0.0701 0.0770 77,000 +0.00(+0.00%)
Jan 31, 2019 0.0800 0.0800 0.0620 0.0770 52,986 +0.01(+24.19%)
Jan 30, 2019 0.0700 0.0769 0.0620 0.0620 3,247 -0.02(-20.61%)
Jan 29, 2019 0.0700 0.0781 0.0700 0.0781 25,151 +0.00(+4.13%)
Jan 28, 2019 0.0800 0.0800 0.0700 0.0750 93,663 -0.00(-5.06%)
Jan 25, 2019 0.0700 0.0800 0.0600 0.0790 139,300 -0.00(-1.25%)
Jan 24, 2019 0.0650 0.0800 0.0650 0.0800 40,148 +0.01(+17.65%)
Jan 23, 2019 0.0664 0.0935 0.0651 0.0680 28,073 -0.01(-8.85%)
Jan 22, 2019 0.0725 0.0746 0.0650 0.0746 10,462 -0.00(-0.53%)
Jan 18, 2019 0.0662 0.0820 0.0662 0.0750 45,700 -0.00(-2.47%)
Jan 17, 2019 0.0770 0.0770 0.0651 0.0769 26,000 +0.01(+12.26%)
Jan 16, 2019 0.0750 0.0770 0.0680 0.0685 21,464 -0.00(-3.52%)
Jan 15, 2019 0.0800 0.0800 0.0650 0.0710 70,593 -0.01(-10.13%)
Jan 14, 2019 0.0800 0.0800 0.0701 0.0790 16,001 -0.00(-1.25%)
Jan 11, 2019 0.0681 0.0800 0.0600 0.0800 43,000 +0.00(+2.56%)
Jan 10, 2019 0.0688 0.0810 0.0688 0.0780 28,000 -0.00(-2.50%)
Jan 09, 2019 0.0825 0.0825 0.0719 0.0800 14,001 +0.01(+14.29%)
Jan 08, 2019 0.0660 0.0890 0.0660 0.0700 41,900 -0.02(-21.35%)
Jan 07, 2019 0.0663 0.0900 0.0661 0.0890 30,455 -0.00(-4.81%)
Jan 04, 2019 0.0700 0.0935 0.0550 0.0935 279,700 +0.03(+43.85%)
Jan 03, 2019 0.0520 0.0650 0.0520 0.0650 7,088 +0.01(+8.33%)
Jan 02, 2019 0.0530 0.0600 0.0509 0.0600 78,660 +0.01(+13.21%)
Dec 31, 2018 0.0500 0.0700 0.0475 0.0530 224,100 +0.00(+1.92%)
Dec 28, 2018 0.0500 0.0600 0.0500 0.0520 102,700 -0.01(-13.33%)
Dec 27, 2018 0.0575 0.0890 0.0501 0.0600 238,079 +0.00(+0.17%)
Dec 26, 2018 0.0520 0.0699 0.0500 0.0599 181,922 -0.03(-32.70%)
Dec 24, 2018 0.0700 0.0890 0.0520 0.0890 32,100 +0.03(+47.35%)
Dec 21, 2018 0.0571 0.0684 0.0571 0.0604 136,900 -0.00(-5.92%)
Dec 20, 2018 0.0800 0.0800 0.0601 0.0642 26,214 -0.01(-13.48%)
Dec 19, 2018 0.0301 0.0800 0.0301 0.0742 101,974 -0.00(-1.07%)
Dec 18, 2018 0.0750 0.0800 0.0750 0.0750 183,715 -0.01(-11.76%)
Dec 17, 2018 0.0850 0.0890 0.0751 0.0850 42,430 -0.01(-6.59%)
Dec 14, 2018 0.0775 0.0910 0.0750 0.0910 46,200 +0.00(+2.25%)
Dec 13, 2018 0.0800 0.0900 0.0800 0.0890 92,075 +0.00(+2.06%)
Dec 12, 2018 0.0800 0.0920 0.0800 0.0872 117,027 -0.00(-5.22%)
Dec 11, 2018 0.0815 0.0930 0.0800 0.0920 21,350 +0.00(+2.22%)
Dec 10, 2018 0.0805 0.0930 0.0800 0.0900 81,143 -0.00(-1.75%)
Dec 07, 2018 0.0858 0.0989 0.0830 0.0916 62,000 -0.00(-0.65%)
Dec 06, 2018 0.0915 0.0941 0.0751 0.0922 72,764 +0.00(+2.44%)
Dec 04, 2018 0.1000 0.1000 0.0900 0.0900 22,400 -0.01(-10.00%)
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.