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

Rare Element Resources Ltd (OP: REEMF )

0.1901 -0.0079 (-3.99%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 1, 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, 2016 0.0900 0.1000 0.0890 0.0900 64,277 +0.00(+0.00%)
Jun 29, 2016 0.0925 0.1000 0.0900 0.0900 168,282 -0.00(-2.70%)
Jun 28, 2016 0.0944 0.0946 0.0900 0.0925 65,045 -0.00(-0.54%)
Jun 27, 2016 0.0900 0.1000 0.0900 0.0930 16,861 -0.00(-0.96%)
Jun 24, 2016 0.0902 0.0965 0.0901 0.0939 53,070 +0.00(+4.10%)
Jun 23, 2016 0.0950 0.1000 0.0912 0.0902 43,342 -0.01(-9.80%)
Jun 22, 2016 0.0950 0.1000 0.0950 0.1000 219,958 +0.00(+4.38%)
Jun 21, 2016 0.0902 0.1050 0.0902 0.0958 17,190 +0.00(+0.84%)
Jun 20, 2016 0.0960 0.0970 0.0950 0.0950 5,725 -0.00(-1.53%)
Jun 17, 2016 0.0902 0.0972 0.0902 0.0965 14,530 +0.00(+1.56%)
Jun 16, 2016 0.0950 0.0960 0.0950 0.0950 5,550 -0.00(-0.73%)
Jun 15, 2016 0.1000 0.1047 0.0950 0.0957 37,895 -0.01(-5.19%)
Jun 14, 2016 0.1000 0.1050 0.1000 0.1009 93,824 +0.00(+0.94%)
Jun 13, 2016 0.1025 0.1050 0.1000 0.1000 97,871 -0.00(-2.44%)
Jun 10, 2016 0.1025 0.1025 0.0950 0.1025 16,780 +0.00(+0.00%)
Jun 09, 2016 0.0915 0.1065 0.0915 0.1025 38,166 -0.00(-3.76%)
Jun 08, 2016 0.0900 0.1065 0.0900 0.1065 74,450 +0.01(+9.79%)
Jun 07, 2016 0.0930 0.1042 0.0930 0.0970 216,615 +0.00(+2.11%)
Jun 06, 2016 0.0930 0.1000 0.0930 0.0950 97,784 +0.00(+2.15%)
Jun 03, 2016 0.1000 0.1000 0.0905 0.0930 19,970 -0.01(-7.00%)
Jun 02, 2016 0.0902 0.1000 0.0902 0.1000 81,025 +0.01(+9.89%)
Jun 01, 2016 0.1012 0.1021 0.0902 0.0910 68,217 -0.01(-10.87%)
May 31, 2016 0.0902 0.1050 0.0902 0.1021 8,395 +0.01(+13.19%)
May 27, 2016 0.0902 0.0902 0.0902 0 -0.01(-7.96%)
May 26, 2016 0.1075 0.1075 0.0980 0.0980 35,470 -0.01(-7.51%)
May 25, 2016 0.1000 0.1075 0.1000 0.1060 55,788 +0.00(+0.17%)
May 24, 2016 0.0960 0.1075 0.0920 0.1058 187,600 +0.01(+6.63%)
May 23, 2016 0.0900 0.1000 0.0900 0.0992 50,905 +0.01(+10.22%)
May 20, 2016 0.0920 0.0999 0.0900 0.0900 50,530 +0.00(+0.00%)
May 19, 2016 0.0950 0.0950 0.0900 0.0900 20,200 -0.00(-5.16%)
May 18, 2016 0.0900 0.0949 0.0900 0.0949 27,890 +0.00(+5.44%)
May 17, 2016 0.0900 0.0949 0.0900 0.0900 88,342 +0.00(+0.00%)
May 16, 2016 0.0900 0.0950 0.0900 0.0900 28,505 -0.00(-0.22%)
May 13, 2016 0.0900 0.0950 0.0900 0.0902 41,752 -0.00(-5.05%)
May 12, 2016 0.0900 0.0999 0.0900 0.0950 45,229 +0.00(+4.40%)
May 11, 2016 0.0900 0.1189 0.0900 0.0910 32,950 -0.01(-5.21%)
May 10, 2016 0.0900 0.0960 0.0900 0.0960 22,000 +0.01(+6.67%)
May 09, 2016 0.1100 0.1160 0.0900 0.0900 123,003 -0.03(-25.00%)
May 06, 2016 0.1191 0.1200 0.1100 0.1200 147,204 -0.00(-3.23%)
May 05, 2016 0.1190 0.1245 0.1190 0.1240 33,861 -0.00(-0.40%)
May 04, 2016 0.1200 0.1300 0.1190 0.1245 256,431 -0.01(-4.23%)
May 03, 2016 0.1220 0.1300 0.1220 0.1300 49,519 +0.01(+6.56%)
May 02, 2016 0.1180 0.1300 0.1180 0.1220 76,278 -0.00(-0.80%)
Apr 29, 2016 0.1170 0.1300 0.1170 0.1230 77,095 +0.00(+0.80%)
Apr 28, 2016 0.1160 0.1350 0.1160 0.1220 58,300 -0.01(-9.63%)
Apr 27, 2016 0.1150 0.1350 0.1150 0.1350 46,360 +0.00(+2.27%)
Apr 26, 2016 0.1100 0.1320 0.1100 0.1320 43,199 +0.01(+10.00%)
Apr 25, 2016 0.1300 0.1318 0.1151 0.1200 89,499 -0.01(-7.69%)
Apr 22, 2016 0.1316 0.1318 0.1300 0.1300 71,013 -0.00(-1.52%)
Apr 21, 2016 0.1100 0.1350 0.1100 0.1320 243,801 -0.00(-2.22%)
Apr 20, 2016 0.1300 0.1350 0.1200 0.1350 236,766 +0.02(+12.50%)
Apr 19, 2016 0.1101 0.1220 0.1101 0.1200 371,516 +0.01(+6.10%)
Apr 18, 2016 0.1221 0.1221 0.1101 0.1131 104,553 -0.02(-11.93%)
Apr 15, 2016 0.1200 0.1292 0.1123 0.1284 39,424 +0.01(+7.02%)
Apr 14, 2016 0.1250 0.1350 0.1142 0.1200 51,945 -0.01(-4.00%)
Apr 13, 2016 0.1200 0.1330 0.1101 0.1250 337,111 +0.01(+9.65%)
Apr 12, 2016 0.1110 0.1260 0.1110 0.1140 27,384 -0.01(-5.00%)
Apr 11, 2016 0.1350 0.1350 0.1100 0.1200 125,615 -0.01(-4.00%)
Apr 08, 2016 0.1150 0.1400 0.1150 0.1250 324,878 -0.02(-10.71%)
Apr 07, 2016 0.1100 0.1400 0.1100 0.1400 103,519 +0.00(+0.00%)
Apr 06, 2016 0.1200 0.1400 0.1030 0.1400 75,619 +0.02(+16.67%)
Apr 05, 2016 0.0900 0.1200 0.0900 0.1200 14,080 +0.02(+26.32%)
Apr 04, 2016 0.1050 0.1099 0.0900 0.0950 151,980 +0.01(+11.76%)
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.