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

Rare Element Resources Ltd (OP: REEMF )

0.1918 -0.0047 (-2.39%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 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 (%)
Jul 29, 2016 0.0900 0.1000 0.0900 0.0980 56,542 +0.00(+0.00%)
Jul 28, 2016 0.0902 0.0980 0.0900 0.0980 18,250 -0.00(-0.04%)
Jul 27, 2016 0.1000 0.1000 0.0912 0.0980 3,065 +0.00(+0.04%)
Jul 26, 2016 0.0900 0.1000 0.0900 0.0980 26,440 -0.00(-1.01%)
Jul 25, 2016 0.1000 0.1000 0.0900 0.0990 21,334 -0.00(-1.00%)
Jul 22, 2016 0.0950 0.1000 0.0920 0.1000 54,352 +0.00(+0.00%)
Jul 21, 2016 0.0910 0.1000 0.0900 0.1000 18,104 +0.01(+9.89%)
Jul 20, 2016 0.0910 0.1030 0.0910 0.0910 24,040 -0.01(-12.33%)
Jul 19, 2016 0.0936 0.1070 0.0900 0.1038 29,200 +0.00(+3.80%)
Jul 18, 2016 0.1070 0.1070 0.0926 0.1000 67,270 -0.00(-4.65%)
Jul 15, 2016 0.1019 0.1075 0.0963 0.1049 42,260 -0.00(-1.41%)
Jul 14, 2016 0.0902 0.1064 0.0902 0.1064 37,258 -0.00(-0.95%)
Jul 13, 2016 0.0902 0.1075 0.0902 0.1074 24,200 -0.00(-0.09%)
Jul 12, 2016 0.0900 0.1075 0.0880 0.1075 195,110 -0.00(-2.27%)
Jul 11, 2016 0.1075 0.1100 0.0950 0.1100 132,864 +0.00(+2.80%)
Jul 08, 2016 0.1020 0.1020 0.1070 61,956 +0.01(+4.90%)
Jul 07, 2016 0.1074 0.1075 0.1020 0.1020 57,510 -0.01(-5.12%)
Jul 05, 2016 0.1045 0.1075 0.0900 0.1075 147,091 +0.00(+2.38%)
Jul 01, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
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%)
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.