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 (%)
Jun 30, 2008 0.7513 0.8348 0.7513 0.7513 25,500 -0.10(-12.23%)
Jun 27, 2008 0.8560 0.8560 0.8050 0.8560 23,910 +0.00(+0.13%)
Jun 26, 2008 0.8549 0.9060 0.8365 0.8549 70,800 +0.02(+2.52%)
Jun 25, 2008 0.8339 0.8339 0.8339 0.8339 0 +0.00(+0.00%)
Jun 24, 2008 0.8339 0.8339 0.8043 0.8339 4,000 -0.02(-1.84%)
Jun 23, 2008 0.8495 0.8495 0.8495 0.8495 0 +0.00(+0.00%)
Jun 20, 2008 0.8495 0.8495 0.7516 0.8495 10,900 +0.05(+5.63%)
Jun 19, 2008 0.8042 0.8143 0.7940 0.8042 12,900 -0.03(-3.06%)
Jun 18, 2008 0.8296 0.8296 0.8281 0.8296 16,000 -0.00(-0.02%)
Jun 17, 2008 0.8298 0.8298 0.8298 0.8298 2,000 -0.01(-0.85%)
Jun 16, 2008 0.8369 0.8380 0.8369 0.8369 7,500 +0.00(+0.59%)
Jun 13, 2008 0.8320 0.8320 0.8312 0.8320 3,400 +0.03(+4.26%)
Jun 12, 2008 0.7980 0.7980 0.7870 0.7980 10,000 -0.00(-0.15%)
Jun 11, 2008 0.7992 0.8397 0.7809 0.7992 12,500 +0.00(+0.34%)
Jun 10, 2008 0.7965 0.8500 0.7965 0.7965 16,300 -0.07(-8.01%)
Jun 09, 2008 0.8659 0.8659 0.8369 0.8659 14,500 -0.04(-4.32%)
Jun 06, 2008 0.9050 0.9296 0.8881 0.9050 23,700 +0.02(+2.56%)
Jun 05, 2008 0.8824 0.8824 0.8824 0.8824 0 +0.00(+0.00%)
Jun 04, 2008 0.8824 0.8824 0.8824 0.8824 3,500 -0.00(-0.52%)
Jun 03, 2008 0.8870 0.8995 0.8800 0.8870 5,500 -0.04(-3.88%)
Jun 02, 2008 0.9228 0.9480 0.8933 0.9228 16,500 -0.01(-1.30%)
May 30, 2008 0.8879 0.9350 0.8803 0.9350 40,500 +0.05(+5.30%)
May 29, 2008 0.8879 0.8879 0.8879 0.8879 3,500 -0.03(-2.96%)
May 28, 2008 0.9150 0.9150 0.8799 0.9150 8,700 +0.02(+2.52%)
May 27, 2008 0.9561 0.9520 0.8925 0.8925 5,450 -0.06(-6.65%)
May 26, 2008 0.9561 1.001 0.9064 0.9561 30,500 +0.00(+0.00%)
May 23, 2008 0.9561 1.001 0.9064 0.9561 30,500 -0.09(-8.37%)
May 22, 2008 1.043 1.043 0.9380 1.043 17,700 +0.07(+7.57%)
May 21, 2008 0.9700 0.9700 0.9700 0.9700 25,000 +0.07(+7.42%)
May 20, 2008 0.9030 0.9030 0.9030 0.9030 400 +0.08(+9.43%)
May 19, 2008 0.8252 0.8252 0.8252 0.8252 0 +0.00(+0.00%)
May 16, 2008 0.8252 0.8252 0.8070 0.8252 3,900 +0.02(+2.55%)
May 15, 2008 0.8047 0.8047 0.7844 0.8047 3,000 +0.06(+8.29%)
May 14, 2008 0.8278 0.7735 0.7431 0.7431 8,500 -0.08(-10.23%)
May 13, 2008 0.8278 0.8278 0.7625 0.8278 24,000 +0.01(+0.95%)
May 12, 2008 0.8200 0.8200 0.7915 0.8200 69,500 +0.01(+1.07%)
May 09, 2008 0.8113 0.8113 0.8113 0.8113 0 +0.00(+0.00%)
May 08, 2008 0.8113 0.8116 0.7620 0.8113 6,000 -0.01(-0.98%)
May 07, 2008 0.8193 0.8193 0.7905 0.8193 14,000 +0.02(+2.48%)
May 06, 2008 0.7995 0.7995 0.7740 0.7995 4,500 +0.00(+0.57%)
May 05, 2008 0.7950 0.7950 0.7741 0.7950 9,600 -0.01(-1.80%)
May 02, 2008 0.8200 0.8096 0.7894 0.8096 2,500 -0.01(-1.27%)
May 01, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Apr 30, 2008 0.8200 0.8200 0.8200 0.8200 5,000 +0.01(+0.80%)
Apr 29, 2008 0.8135 0.8135 0.8135 0.8135 4,000 -0.03(-3.76%)
Apr 28, 2008 0.8453 0.8453 0.8140 0.8453 7,000 -0.01(-1.38%)
Apr 25, 2008 0.8310 0.8571 0.8571 0.8571 1,000 +0.03(+3.14%)
Apr 24, 2008 0.8310 0.8482 0.8310 0.8310 14,000 -0.04(-4.32%)
Apr 23, 2008 0.8685 0.8880 0.8684 0.8685 3,600 +0.03(+4.01%)
Apr 22, 2008 0.8350 0.8350 0.8350 0.8350 0 +0.00(+0.00%)
Apr 21, 2008 0.8350 0.9324 0.8121 0.8350 51,300 -0.03(-2.91%)
Apr 18, 2008 0.8600 0.8600 0.8278 0.8600 8,500 +0.02(+1.82%)
Apr 17, 2008 0.8446 0.8550 0.8161 0.8446 44,500 -0.04(-4.95%)
Apr 16, 2008 0.8886 0.8886 0.8886 0.8886 0 +0.00(+0.00%)
Apr 15, 2008 0.8886 0.9081 0.8100 0.8886 7,300 +0.07(+8.50%)
Apr 14, 2008 0.8654 0.8387 0.7980 0.8190 31,250 -0.05(-5.36%)
Apr 11, 2008 0.8200 0.8654 0.8654 0.8654 1,000 +0.05(+5.54%)
Apr 10, 2008 0.8200 0.8200 0.8200 0.8200 1,000 -0.10(-10.63%)
Apr 09, 2008 0.9175 0.9175 0.9175 0.9175 175 -0.03(-2.85%)
Apr 08, 2008 0.9444 0.9444 0.9444 0.9444 0 +0.00(+0.00%)
Apr 07, 2008 0.9444 0.9444 0.8665 0.9444 17,400 -0.01(-0.73%)
Apr 04, 2008 0.9513 0.9513 0.9513 0.9513 0 +0.00(+0.00%)
Apr 03, 2008 0.9513 0.9916 0.9272 0.9513 9,700 +0.01(+1.20%)
Apr 02, 2008 0.9400 0.9400 0.9400 0.9400 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.