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

Rare Element Resources Ltd (OP: REEMF )

0.1980 +0.0037 (+1.90%)
Streaming Delayed Price Updated: 12:47 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 (%)
Apr 30, 2007 0.7800 0.8340 0.7700 0.7800 46,300 +0.02(+2.77%)
Apr 27, 2007 0.6821 0.7600 0.7490 0.7590 15,000 +0.08(+11.27%)
Apr 26, 2007 0.6821 0.6922 0.6770 0.6821 33,000 -0.10(-12.55%)
Apr 25, 2007 0.7990 0.7800 0.6904 0.7800 25,200 -0.02(-2.38%)
Apr 24, 2007 0.7990 0.8100 0.7553 0.7990 43,500 +0.02(+2.44%)
Apr 23, 2007 0.7800 0.8160 0.7658 0.7800 84,300 +0.03(+4.49%)
Apr 20, 2007 0.7465 0.7700 0.7350 0.7465 82,500 +0.04(+5.89%)
Apr 19, 2007 0.6410 0.7400 0.7046 0.7050 78,500 +0.06(+9.98%)
Apr 18, 2007 0.6410 0.6970 0.6030 0.6410 118,700 +0.00(+0.16%)
Apr 17, 2007 0.6400 0.7000 0.6093 0.6400 28,000 +0.11(+20.75%)
Apr 16, 2007 0.5300 0.5400 0.5300 0.5300 64,000 -0.04(-6.59%)
Apr 13, 2007 0.5674 0.5674 0.5674 0.5674 2,000 +0.03(+5.07%)
Apr 12, 2007 0.5400 0.5400 0.5400 0.5400 2,000 +0.03(+4.85%)
Apr 11, 2007 0.5150 0.5150 0.5150 0.5150 0 +0.00(+0.00%)
Apr 10, 2007 0.5150 0.5150 0.5150 0.5150 3,000 -0.00(-0.33%)
Apr 09, 2007 0.5167 0.5300 0.5167 0.5167 14,000 +0.04(+7.87%)
Apr 05, 2007 0.4790 0.4790 0.4790 0.4790 0 +0.00(+0.00%)
Apr 04, 2007 0.4790 0.4790 0.4790 0.4790 3,000 -0.09(-15.37%)
Apr 03, 2007 0.5660 0.5660 0.5570 0.5660 5,000 +0.08(+15.51%)
Apr 02, 2007 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
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%)
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.