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 (%)
Mar 29, 2019 0.1800 0.2190 0.1630 0.2190 631,500 +0.04(+25.14%)
Mar 28, 2019 0.1400 0.1800 0.1210 0.1750 457,394 +0.03(+25.00%)
Mar 27, 2019 0.1300 0.1400 0.1195 0.1400 96,627 +0.01(+7.69%)
Mar 26, 2019 0.1000 0.1300 0.1000 0.1300 306,316 +0.03(+30.00%)
Mar 25, 2019 0.0909 0.1100 0.0909 0.1000 127,880 -0.01(-7.41%)
Mar 22, 2019 0.1000 0.1080 0.0900 0.1080 161,300 +0.01(+8.00%)
Mar 21, 2019 0.0800 0.1000 0.0800 0.1000 173,655 +0.02(+25.00%)
Mar 20, 2019 0.0700 0.0900 0.0700 0.0800 47,150 +0.00(+0.00%)
Mar 19, 2019 0.0795 0.0850 0.0740 0.0800 123,214 -0.00(-2.44%)
Mar 18, 2019 0.0780 0.0850 0.0730 0.0820 58,249 +0.01(+7.19%)
Mar 15, 2019 0.0710 0.0777 0.0710 0.0765 132,000 +0.00(+2.27%)
Mar 14, 2019 0.0745 0.0750 0.0710 0.0748 5,085 -0.00(-0.27%)
Mar 13, 2019 0.0760 0.0760 0.0710 0.0750 14,192 -0.00(-1.32%)
Mar 12, 2019 0.0780 0.0780 0.0710 0.0760 98,100 +0.00(+5.56%)
Mar 11, 2019 0.0700 0.0786 0.0700 0.0720 15,978 -0.01(-7.22%)
Mar 08, 2019 0.0740 0.0776 0.0740 0.0776 6,500 -0.00(-3.00%)
Mar 07, 2019 0.0700 0.0800 0.0650 0.0800 87,605 +0.00(+0.00%)
Mar 06, 2019 0.0683 0.0800 0.0670 0.0800 231,080 +0.01(+19.40%)
Mar 05, 2019 0.0659 0.0732 0.0650 0.0670 32,103 +0.01(+11.48%)
Mar 04, 2019 0.0650 0.0738 0.0601 0.0601 89,024 -0.01(-18.56%)
Mar 01, 2019 0.0650 0.0764 0.0650 0.0738 79,700 -0.00(-4.16%)
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%)
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.