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 30, 2007 0.4900 0.5472 0.4900 0.4900 21,000 -0.06(-10.91%)
Mar 29, 2007 0.5500 0.5500 0.5500 0.5500 2,000 -0.02(-3.51%)
Mar 28, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 27, 2007 0.5700 0.6300 0.5479 0.5700 43,150 +0.08(+16.64%)
Mar 26, 2007 0.4887 0.4887 0.4887 0.4887 7,500 +0.03(+7.41%)
Mar 23, 2007 0.4550 0.4550 0.4550 0.4550 10,000 +0.08(+21.33%)
Mar 22, 2007 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 21, 2007 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 20, 2007 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 19, 2007 0.3750 0.4049 0.3750 0.3750 2,500 -0.04(-10.69%)
Mar 16, 2007 0.4199 0.4199 0.4199 0.4199 10,000 -0.01(-2.35%)
Mar 15, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 14, 2007 0.4300 0.4300 0.4250 0.4300 40,000 +0.04(+10.26%)
Mar 13, 2007 0.4000 0.3900 0.3850 0.3900 8,000 -0.01(-2.50%)
Mar 12, 2007 0.4000 0.4000 0.3950 0.4000 6,500 -0.01(-2.44%)
Mar 09, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 08, 2007 0.4100 0.4100 0.4000 0.4100 11,500 +0.01(+2.50%)
Mar 07, 2007 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-2.44%)
Mar 06, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 05, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 02, 2007 0.4100 0.4100 0.3689 0.4100 30,000 +0.00(+0.00%)
Mar 01, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 28, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 27, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 26, 2007 0.4100 0.4150 0.4065 0.4100 7,600 +0.02(+4.06%)
Feb 23, 2007 0.3940 0.3940 0.3940 0.3940 20,000 +0.02(+6.49%)
Feb 22, 2007 0.3700 0.3700 0.3700 0.3700 8,000 -0.03(-7.96%)
Feb 21, 2007 0.4020 0.4020 0.3700 0.4020 30,000 +0.01(+2.71%)
Feb 20, 2007 0.3914 0.3914 0.3914 0.3914 8,000 -0.00(-0.91%)
Feb 16, 2007 0.3950 0.4170 0.3928 0.3950 47,500 -0.01(-3.66%)
Feb 15, 2007 0.4100 0.4100 0.4100 0.4100 1,000 +0.01(+2.50%)
Feb 14, 2007 0.4000 0.4000 0.4000 0.4000 1,000 -0.03(-6.98%)
Feb 13, 2007 0.4300 0.4300 0.4300 0.4300 16,000 -0.00(-0.02%)
Feb 12, 2007 0.4277 0.4301 0.4301 0.4301 1,000 +0.00(+0.56%)
Feb 09, 2007 0.4277 0.4277 0.4227 0.4277 4,000 +0.02(+5.55%)
Feb 08, 2007 0.4052 0.4052 0.4052 0.4052 1,000 -0.01(-2.36%)
Feb 07, 2007 0.4150 0.4150 0.4150 0.4150 1,000 +0.03(+7.79%)
Feb 06, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Feb 05, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Feb 02, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Feb 01, 2007 0.3850 0.3850 0.3850 0.3850 5,000 -0.01(-1.28%)
Jan 31, 2007 0.3900 0.3900 0.3900 0.3900 20,500 -0.01(-2.26%)
Jan 30, 2007 0.3990 0.4520 0.3990 0.3990 2,500 -0.05(-10.34%)
Jan 29, 2007 0.4450 0.4450 0.4000 0.4450 42,000 +0.05(+14.10%)
Jan 26, 2007 0.3900 0.3900 0.3900 0.3900 5,000 +0.02(+4.00%)
Jan 25, 2007 0.3750 0.3911 0.3700 0.3750 36,000 +0.03(+7.76%)
Jan 24, 2007 0.3480 0.3700 0.3455 0.3480 74,500 -0.04(-10.77%)
Jan 23, 2007 0.3900 0.3900 0.3550 0.3900 32,000 -0.04(-8.98%)
Jan 22, 2007 0.4285 0.4285 0.4175 0.4285 11,000 -0.00(-0.35%)
Jan 19, 2007 0.4300 0.4700 0.4300 0.4300 33,750 -0.03(-6.52%)
Jan 18, 2007 0.4600 0.4650 0.4600 0.4600 16,000 -0.01(-2.13%)
Jan 17, 2007 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 16, 2007 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 12, 2007 0.4700 0.4700 0.4700 0.4700 10,000 +0.01(+2.17%)
Jan 11, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jan 10, 2007 0.4600 0.5100 0.4600 0.4600 28,500 -0.05(-9.80%)
Jan 09, 2007 0.5100 0.5140 0.4600 0.5100 39,000 +0.01(+2.00%)
Jan 08, 2007 0.5000 0.5200 0.4900 0.5000 20,000 -0.02(-3.85%)
Jan 05, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jan 04, 2007 0.5100 0.5281 0.5200 0.5200 3,000 +0.01(+1.96%)
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.