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

Rare Element Resources Ltd (OP: REEMF )

0.1956 +0.0013 (+0.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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, 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%)
Dec 03, 2018 0.1045 0.1045 0.0775 0.1000 278,574 -0.00(-2.34%)
Nov 30, 2018 0.0900 0.1025 0.0900 0.1024 9,500 -0.00(-0.58%)
Nov 29, 2018 0.0900 0.1080 0.0820 0.1030 86,413 +0.00(+3.00%)
Nov 28, 2018 0.0850 0.1071 0.0850 0.1000 53,261 -0.00(-1.19%)
Nov 27, 2018 0.1000 0.1025 0.0810 0.1012 38,067 +0.00(+1.20%)
Nov 26, 2018 0.0875 0.1048 0.0850 0.1000 29,829 +0.00(+0.00%)
Nov 23, 2018 0.0801 0.1000 0.0801 0.1000 2,800 -0.00(-3.19%)
Nov 21, 2018 0.1033 0.1033 0.1033 0 +0.02(+21.53%)
Nov 20, 2018 0.0900 0.0999 0.0800 0.0850 56,403 -0.01(-10.53%)
Nov 19, 2018 0.1000 0.1134 0.0850 0.0950 190,101 -0.01(-5.09%)
Nov 16, 2018 0.1116 0.1116 0.1000 0.1001 60,100 -0.01(-12.19%)
Nov 15, 2018 0.1140 0.1140 0.1020 0.1140 8,402 +0.01(+12.43%)
Nov 14, 2018 0.1126 0.1148 0.1001 0.1014 44,782 +0.00(+1.40%)
Nov 13, 2018 0.1074 0.1127 0.0980 0.1000 45,873 -0.01(-9.09%)
Nov 12, 2018 0.1148 0.1148 0.0981 0.1100 2,800 +0.01(+10.00%)
Nov 09, 2018 0.0951 0.1148 0.0951 0.1000 30,900 +0.00(+0.00%)
Nov 08, 2018 0.1190 0.1190 0.1000 0.1000 17,043 -0.01(-10.71%)
Nov 07, 2018 0.0910 0.1200 0.0910 0.1120 88,174 +0.00(+0.00%)
Nov 06, 2018 0.1025 0.1149 0.0947 0.1120 33,076 +0.01(+12.00%)
Nov 05, 2018 0.0900 0.1149 0.0900 0.1000 44,934 -0.01(-12.51%)
Nov 02, 2018 0.1090 0.1150 0.1011 0.1143 70,000 +0.01(+4.86%)
Nov 01, 2018 0.0900 0.1090 0.0900 0.1090 53,005 +0.01(+14.74%)
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%)
Aug 01, 2018 0.1300 0.1300 0.1100 0.1295 93,371 +0.01(+7.83%)
Jul 31, 2018 0.1000 0.1300 0.1000 0.1201 114,639 -0.01(-7.26%)
Jul 30, 2018 0.1310 0.1350 0.1100 0.1295 182,532 -0.01(-3.93%)
Jul 27, 2018 0.1505 0.1550 0.1181 0.1348 219,300 -0.02(-13.03%)
Jul 26, 2018 0.1510 0.1600 0.1460 0.1550 127,574 -0.01(-3.13%)
Jul 25, 2018 0.1550 0.1650 0.1510 0.1600 91,193 -0.01(-3.03%)
Jul 24, 2018 0.1401 0.1670 0.1400 0.1650 356,201 -0.01(-2.94%)
Jul 23, 2018 0.1600 0.1779 0.1600 0.1700 30,370 -0.00(-2.02%)
Jul 20, 2018 0.1815 0.1815 0.1570 0.1735 56,782 -0.01(-3.07%)
Jul 19, 2018 0.1920 0.1920 0.1551 0.1790 10,295 -0.01(-6.77%)
Jul 18, 2018 0.1551 0.1940 0.1551 0.1920 18,602 +0.01(+3.97%)
Jul 17, 2018 0.1725 0.1870 0.1520 0.1847 57,390 -0.01(-6.26%)
Jul 16, 2018 0.1525 0.2000 0.1506 0.1970 10,344 -0.00(-1.50%)
Jul 13, 2018 0.1739 0.2000 0.1501 0.2000 156,420 +0.03(+16.28%)
Jul 12, 2018 0.1500 0.1760 0.1500 0.1720 202,377 -0.00(-2.27%)
Jul 11, 2018 0.1600 0.1760 0.1600 0.1760 70,151 +0.01(+4.14%)
Jul 10, 2018 0.1700 0.1740 0.1520 0.1690 65,961 -0.00(-2.87%)
Jul 09, 2018 0.1680 0.1680 0.1600 0.1740 27,271 +0.00(+0.06%)
Jul 06, 2018 0.1640 0.1760 0.1600 0.1739 129,729 -0.00(-1.75%)
Jul 05, 2018 0.1790 0.1790 0.1700 0.1770 4,100 -0.00(-1.12%)
Jul 03, 2018 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Jul 02, 2018 0.1601 0.1835 0.1601 0.1790 56,911 -0.00(-1.65%)
Jun 29, 2018 0.1860 0.1890 0.1621 0.1820 21,970 +0.00(+0.00%)
Jun 28, 2018 0.1611 0.1869 0.1611 0.1820 22,280 -0.00(-2.62%)
Jun 27, 2018 0.1800 0.1889 0.1600 0.1869 134,673 +0.00(+1.58%)
Jun 26, 2018 0.1730 0.1899 0.1730 0.1840 28,448 -0.01(-3.11%)
Jun 25, 2018 0.1730 0.1899 0.1730 0.1899 2,630 +0.00(+0.05%)
Jun 22, 2018 0.1800 0.1940 0.1800 0.1898 29,370 +0.01(+5.44%)
Jun 21, 2018 0.1750 0.1900 0.1730 0.1800 31,991 -0.01(-7.64%)
Jun 20, 2018 0.1721 0.1950 0.1721 0.1949 47,084 +0.00(+2.58%)
Jun 19, 2018 0.1700 0.1950 0.1700 0.1900 22,225 +0.01(+5.56%)
Jun 18, 2018 0.1720 0.1940 0.1720 0.1800 79,362 -0.01(-7.22%)
Jun 15, 2018 0.1940 0.1940 0.1940 39,068 +0.00(+0.00%)
Jun 14, 2018 0.1825 0.1940 0.1710 0.1940 77,598 +0.02(+8.99%)
Jun 13, 2018 0.1711 0.1780 0.1710 0.1780 46,041 +0.01(+7.23%)
Jun 12, 2018 0.1650 0.1899 0.1650 0.1660 57,304 -0.02(-12.59%)
Jun 11, 2018 0.1900 0.1900 0.1670 0.1899 32,852 -0.00(-1.04%)
Jun 08, 2018 0.1670 0.1919 0.1652 0.1919 21,450 -0.00(-1.03%)
Jun 07, 2018 0.1756 0.1939 0.1620 0.1939 32,080 -0.00(-0.51%)
Jun 06, 2018 0.1950 0.1950 0.1740 0.1949 42,450 -0.00(-0.05%)
Jun 05, 2018 0.1830 0.2000 0.1802 0.1950 64,331 -0.01(-2.50%)
Jun 04, 2018 0.1915 0.2000 0.1915 0.2000 1,150 +0.00(+0.00%)
Jun 01, 2018 0.1950 0.2040 0.1900 0.2000 86,015 +0.01(+2.56%)
May 31, 2018 0.1851 0.1950 0.1830 0.1950 24,390 +0.00(+0.00%)
May 30, 2018 0.1835 0.2000 0.1800 0.1950 30,600 -0.00(-1.91%)
May 29, 2018 0.1500 0.2000 0.1500 0.1988 17,574 -0.00(-0.61%)
May 25, 2018 0.2000 0.2000 0.2000 0 +0.01(+6.70%)
May 24, 2018 0.1660 0.1990 0.1600 0.1875 50,819 -0.01(-5.80%)
May 23, 2018 0.1895 0.1990 0.1800 0.1990 8,397 -0.00(-0.50%)
May 22, 2018 0.1900 0.2000 0.1800 0.2000 93,945 +0.01(+2.56%)
May 21, 2018 0.1950 0.2000 0.1900 0.1950 13,462 +0.00(+0.00%)
May 18, 2018 0.1900 0.2000 0.1800 0.1950 24,150 -0.01(-2.50%)
May 17, 2018 0.1950 0.2000 0.1800 0.2000 6,300 +0.01(+2.56%)
May 16, 2018 0.1850 0.1950 0.1810 0.1950 30,038 +0.00(+0.00%)
May 15, 2018 0.1902 0.2140 0.1801 0.1950 46,851 -0.01(-4.88%)
May 14, 2018 0.2150 0.2150 0.1800 0.2050 113,682 +0.00(+0.00%)
May 11, 2018 0.1900 0.2090 0.1850 0.2050 84,608 +0.00(+2.50%)
May 10, 2018 0.1950 0.2000 0.1900 0.2000 44,669 +0.00(+0.00%)
May 09, 2018 0.2050 0.2050 0.1900 0.2000 47,525 -0.00(-2.44%)
May 08, 2018 0.2000 0.2140 0.2000 0.2050 29,032 +0.00(+0.00%)
May 07, 2018 0.2000 0.2100 0.2000 0.2050 24,967 -0.01(-2.38%)
May 04, 2018 0.1900 0.2100 0.1900 0.2100 59,288 +0.01(+2.44%)
May 03, 2018 0.1800 0.2050 0.1800 0.2050 23,266 +0.00(+0.00%)
May 02, 2018 0.1792 0.2137 0.1792 0.2050 53,400 -0.01(-4.21%)
May 01, 2018 0.2100 0.2140 0.2000 0.2140 3,700 -0.00(-0.47%)
Apr 30, 2018 0.2100 0.2190 0.1700 0.2150 129,382 +0.01(+2.38%)
Apr 27, 2018 0.1900 0.2220 0.1900 0.2100 55,250 +0.01(+7.69%)
Apr 26, 2018 0.1900 0.1950 0.1900 0.1950 41,594 -0.02(-9.26%)
Apr 25, 2018 0.1923 0.2149 0.1900 0.2149 4,241 -0.01(-2.27%)
Apr 24, 2018 0.1900 0.2210 0.1900 0.2199 16,102 +0.00(+0.46%)
Apr 23, 2018 0.1900 0.2220 0.1900 0.2189 32,429 +0.02(+9.45%)
Apr 20, 2018 0.2000 0.2250 0.1820 0.2000 113,444 +0.00(+0.00%)
Apr 19, 2018 0.1900 0.2000 0.1810 0.2000 25,722 +0.00(+0.00%)
Apr 18, 2018 0.2100 0.2100 0.1800 0.2000 57,646 -0.01(-4.72%)
Apr 17, 2018 0.1700 0.2190 0.1700 0.2099 50,399 +0.00(+0.91%)
Apr 16, 2018 0.1600 0.2190 0.1600 0.2080 58,261 -0.00(-0.95%)
Apr 13, 2018 0.2290 0.2290 0.1980 0.2100 58,925 +0.02(+10.53%)
Apr 12, 2018 0.2150 0.2150 0.1800 0.1900 129,297 -0.04(-17.03%)
Apr 11, 2018 0.2010 0.2290 0.2010 0.2290 14,619 -0.00(-0.43%)
Apr 10, 2018 0.2010 0.2300 0.2010 0.2300 172,430 +0.00(+0.00%)
Apr 09, 2018 0.2050 0.2300 0.2020 0.2300 45,142 +0.00(+0.00%)
Apr 06, 2018 0.2100 0.2300 0.2000 0.2300 125,971 +0.02(+9.52%)
Apr 05, 2018 0.2200 0.2200 0.1851 0.2100 24,500 -0.01(-4.11%)
Apr 04, 2018 0.1800 0.2190 0.1800 0.2190 341,567 +0.03(+15.26%)
Apr 03, 2018 0.1800 0.2000 0.1800 0.1900 50,100 +0.00(+1.33%)
Apr 02, 2018 0.1900 0.2170 0.1800 0.1875 133,592 -0.01(-6.25%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Mar 28, 2018 0.1950 0.2200 0.1875 0.2150 61,415 +0.01(+7.50%)
Mar 27, 2018 0.2190 0.2190 0.1950 0.2000 63,709 -0.02(-8.68%)
Mar 26, 2018 0.2200 0.2200 0.1951 0.2190 105,930 -0.00(-0.45%)
Mar 23, 2018 0.2200 0.2200 0.2020 0.2200 69,075 +0.01(+2.33%)
Mar 22, 2018 0.2013 0.2190 0.1875 0.2150 49,850 +0.00(+0.00%)
Mar 21, 2018 0.2100 0.2150 0.1905 0.2150 22,026 +0.01(+2.38%)
Mar 20, 2018 0.1911 0.2140 0.1875 0.2100 30,797 -0.00(-1.87%)
Mar 19, 2018 0.2000 0.2140 0.1911 0.2140 56,778 +0.00(+1.90%)
Mar 16, 2018 0.1911 0.2100 0.1911 0.2100 25,401 +0.01(+2.44%)
Mar 15, 2018 0.1870 0.2050 0.1870 0.2050 23,921 +0.00(+0.99%)
Mar 14, 2018 0.1890 0.2030 0.1850 0.2030 30,901 +0.00(+0.10%)
Mar 13, 2018 0.2015 0.2030 0.1890 0.2028 26,991 -0.00(-0.10%)
Mar 12, 2018 0.2050 0.1800 0.2030 18,663 -0.00(-0.98%)
Mar 09, 2018 0.1825 0.2050 0.1820 0.2050 36,725 +0.00(+0.00%)
Mar 08, 2018 0.1910 0.2050 0.1900 0.2050 37,821 +0.01(+5.13%)
Mar 07, 2018 0.2000 0.2050 0.1900 0.1950 35,419 -0.01(-4.88%)
Mar 06, 2018 0.2000 0.2050 0.1950 0.2050 39,390 +0.01(+5.07%)
Mar 05, 2018 0.2200 0.2200 0.1951 0.1951 40,839 -0.01(-6.20%)
Mar 02, 2018 0.2150 0.2150 0.1900 0.2080 42,686 +0.00(+0.00%)
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.