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 (%)
Feb 27, 2009 0.4132 0.4381 0.4132 0.4381 5,000 -0.06(-12.90%)
Feb 26, 2009 0.5030 0.5030 0.5030 0.5030 1,000 +0.13(+33.42%)
Feb 25, 2009 0.4372 0.4858 0.3770 0.3770 3,100 -0.06(-14.32%)
Feb 24, 2009 0.5000 0.5000 0.4380 0.4400 24,500 -0.12(-20.96%)
Feb 23, 2009 0.5500 0.5570 0.4748 0.5567 14,500 -0.04(-7.08%)
Feb 20, 2009 0.4959 0.5991 0.4959 0.5991 1,500 +0.13(+26.93%)
Feb 19, 2009 0.4640 0.4720 0.4640 0.4720 3,000 +0.01(+2.03%)
Feb 18, 2009 0.4808 0.4808 0.4626 0.4626 10,000 -0.02(-4.76%)
Feb 17, 2009 0.4940 0.4940 0.4857 0.4857 15,000 -0.01(-2.39%)
Feb 13, 2009 0.4734 0.4976 0.4734 0.4976 750 -0.12(-19.08%)
Feb 12, 2009 0.6149 0.6149 0.6149 0.6149 0 +0.00(+0.00%)
Feb 11, 2009 0.6149 0.6149 0.6149 0.6149 1,500 +0.02(+2.69%)
Feb 10, 2009 0.6087 0.6470 0.5988 0.5988 5,000 -0.06(-9.55%)
Feb 09, 2009 0.5959 0.6768 0.5959 0.6620 13,318 +0.06(+10.54%)
Feb 06, 2009 0.6000 0.6000 0.5980 0.5989 7,200 -0.06(-8.61%)
Feb 05, 2009 0.5995 0.6553 0.5995 0.6553 11,250 +0.11(+20.13%)
Feb 04, 2009 0.5431 0.6000 0.5410 0.5455 26,500 +0.05(+9.10%)
Feb 03, 2009 0.4500 0.5000 0.4500 0.5000 3,200 +0.06(+14.21%)
Feb 02, 2009 0.4958 0.4958 0.4378 0.4378 10,500 -0.08(-15.06%)
Jan 30, 2009 0.5150 0.5155 0.5150 0.5154 14,000 -0.02(-4.36%)
Jan 29, 2009 0.5389 0.5389 0.5389 0 +0.00(+0.00%)
Jan 28, 2009 0.4501 0.5389 0.4501 0.5389 9,500 +0.09(+21.29%)
Jan 27, 2009 0.4689 0.4689 0.4443 0.4443 1,990 +0.00(+0.20%)
Jan 26, 2009 0.5625 0.5625 0.4434 0.4434 29,700 -0.12(-21.52%)
Jan 23, 2009 0.5170 0.5650 0.5170 0.5650 7,500 +0.04(+8.34%)
Jan 22, 2009 0.5215 0.5215 0.5215 0.5215 1,000 -0.05(-8.91%)
Jan 21, 2009 0.5830 0.5830 0.5725 0.5725 2,000 -0.02(-2.69%)
Jan 20, 2009 0.5899 0.5899 0.5883 0.5883 2,000 +0.04(+6.96%)
Jan 16, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 15, 2009 0.5500 0.5500 0.5500 0.5500 100 +0.02(+2.80%)
Jan 14, 2009 0.5466 0.5470 0.5350 0.5350 9,000 -0.04(-7.04%)
Jan 13, 2009 0.5500 0.5904 0.5500 0.5755 15,500 +0.02(+3.25%)
Jan 12, 2009 0.5695 0.5695 0.5570 0.5574 14,000 -0.05(-8.74%)
Jan 09, 2009 0.6360 0.6360 0.6108 0.6108 6,500 -0.10(-13.55%)
Jan 08, 2009 0.7015 0.7065 0.6106 0.7065 16,620 +0.01(+0.93%)
Jan 07, 2009 0.6390 0.7172 0.6330 0.7000 12,240 +0.02(+2.44%)
Jan 06, 2009 0.7332 0.7332 0.6808 0.6833 10,081 -0.02(-2.87%)
Jan 05, 2009 0.6749 0.8345 0.6600 0.7035 152,810 +0.05(+7.55%)
Jan 02, 2009 0.5331 0.6541 0.5331 0.6541 4,500 +0.18(+38.49%)
Dec 31, 2008 0.4394 0.4723 0.4394 0.4723 16,000 +0.12(+34.98%)
Dec 26, 2008 0.3499 0.3499 0.3499 0 +0.00(+0.00%)
Dec 24, 2008 0.3423 0.3499 0.3423 0.3499 10,000 +0.01(+2.01%)
Dec 23, 2008 0.3421 0.3430 0.3421 0.3430 12,000 +0.03(+10.29%)
Dec 22, 2008 0.3242 0.3242 0.3110 0.3110 4,700 -0.04(-12.54%)
Dec 19, 2008 0.4042 0.4042 0.3556 0.3556 9,000 +0.08(+30.98%)
Dec 18, 2008 0.2715 0.2715 0.2715 0 +0.00(+0.00%)
Dec 17, 2008 0.2715 0.2715 0.2715 0.2715 1,000 -0.02(-7.15%)
Dec 16, 2008 0.2924 0.2924 0.2924 0.2924 1,000 -0.04(-13.16%)
Dec 15, 2008 0.2775 0.3529 0.2775 0.3367 8,600 +0.04(+11.86%)
Dec 12, 2008 0.2771 0.3010 0.2771 0.3010 7,000 +0.01(+2.38%)
Dec 11, 2008 0.2798 0.2940 0.2798 0.2940 2,500 +0.03(+13.51%)
Dec 10, 2008 0.3472 0.3472 0.2590 0.2590 18,600 -0.10(-28.49%)
Dec 09, 2008 0.3622 0.3622 0.3622 0 +0.00(+0.00%)
Dec 08, 2008 0.3726 0.3730 0.3607 0.3622 8,300 +0.01(+4.05%)
Dec 05, 2008 0.2440 0.3482 0.2440 0.3481 20,000 -0.03(-7.57%)
Dec 04, 2008 0.2680 0.3780 0.2680 0.3766 20,000 +0.13(+52.84%)
Dec 03, 2008 0.2464 0.2464 0.2464 0.2464 0 +0.00(+0.00%)
Dec 02, 2008 0.2464 0.2464 0.2464 0.2464 5,000 -0.00(-0.44%)
Dec 01, 2008 0.2475 0.2475 0.2475 0.2475 4,000 +0.03(+11.34%)
Nov 28, 2008 0.2225 0.2225 0.2223 0.2223 2,000 -0.02(-7.37%)
Nov 25, 2008 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 24, 2008 0.2438 0.2438 0.2358 0.2400 16,000 +0.01(+2.30%)
Nov 21, 2008 0.2096 0.2628 0.2050 0.2346 21,200 -0.02(-8.96%)
Nov 20, 2008 0.3195 0.3195 0.2070 0.2577 19,300 +0.01(+5.61%)
Nov 19, 2008 0.2410 0.2451 0.2269 0.2440 71,500 +0.02(+10.16%)
Nov 18, 2008 0.2734 0.2734 0.2215 0.2215 7,300 -0.07(-24.35%)
Nov 17, 2008 0.3098 0.3098 0.2927 0.2928 20,000 -0.05(-15.67%)
Nov 14, 2008 0.3500 0.3708 0.3472 0.3472 6,500 +0.02(+7.59%)
Nov 13, 2008 0.3227 0.3227 0.3227 0.3227 10,000 -0.02(-6.73%)
Nov 12, 2008 0.3300 0.3544 0.3200 0.3460 35,000 -0.02(-6.49%)
Nov 11, 2008 0.3380 0.3700 0.3380 0.3700 7,500 -0.02(-4.15%)
Nov 10, 2008 0.3860 0.3860 0.3860 0.3860 1,500 +0.07(+21.54%)
Nov 07, 2008 0.3246 0.3783 0.3174 0.3176 28,000 -0.07(-17.25%)
Nov 06, 2008 0.3838 0.3838 0.3838 0.3838 3,000 +0.00(+1.27%)
Nov 05, 2008 0.3781 0.4263 0.3750 0.3790 22,930 +0.00(+0.00%)
Nov 04, 2008 0.3790 0.3956 0.3113 0.3790 25,300 +0.07(+22.22%)
Nov 03, 2008 0.3101 0.3101 0.3101 0 +0.00(+0.00%)
Oct 31, 2008 0.3783 0.3798 0.3101 0.3101 19,000 -0.01(-3.09%)
Oct 30, 2008 0.2989 0.3200 0.2989 0.3200 6,000 -0.04(-12.09%)
Oct 29, 2008 0.3389 0.3753 0.3389 0.3640 14,900 +0.10(+40.16%)
Oct 28, 2008 0.2597 0.2597 0.2597 0.2597 4,500 -0.01(-3.53%)
Oct 27, 2008 0.2620 0.2776 0.2500 0.2692 28,000 +0.01(+3.54%)
Oct 24, 2008 0.2600 0.2806 0.2394 0.2600 22,100 +0.00(+1.21%)
Oct 23, 2008 0.2569 0.2640 0.2559 0.2569 24,000 +0.01(+2.76%)
Oct 22, 2008 0.2500 0.3137 0.2500 0.2500 28,000 -0.08(-24.95%)
Oct 21, 2008 0.3331 0.3380 0.3331 0.3331 4,000 -0.04(-9.83%)
Oct 20, 2008 0.3694 0.3694 0.3694 0.3694 500 +0.02(+5.39%)
Oct 17, 2008 0.3505 0.3773 0.3046 0.3505 5,500 -0.03(-8.39%)
Oct 16, 2008 0.3826 0.3826 0.3382 0.3826 17,000 -0.05(-11.46%)
Oct 15, 2008 0.4321 0.4321 0.3154 0.4321 4,900 -0.01(-1.82%)
Oct 14, 2008 0.3804 0.4401 0.3530 0.4401 14,000 +0.06(+15.69%)
Oct 13, 2008 0.3804 0.3804 0.3804 0 +0.00(+0.00%)
Oct 10, 2008 0.3804 0.3950 0.3420 0.3804 17,600 -0.03(-6.51%)
Oct 09, 2008 0.4069 0.4437 0.3580 0.4069 20,100 +0.06(+15.76%)
Oct 08, 2008 0.3515 0.3965 0.3300 0.3515 17,600 -0.02(-6.02%)
Oct 07, 2008 0.4572 0.3955 0.3740 0.3740 14,500 -0.08(-18.20%)
Oct 06, 2008 0.4572 0.4625 0.3895 0.4572 26,500 -0.01(-2.10%)
Oct 03, 2008 0.4670 0.4670 0.4562 0.4670 10,500 -0.00(-0.64%)
Oct 02, 2008 0.4700 0.5165 0.4700 0.4700 14,500 -0.02(-4.82%)
Oct 01, 2008 0.4938 0.5709 0.4848 0.4938 83,300 -0.07(-13.19%)
Sep 30, 2008 0.5688 0.5965 0.5312 0.5688 17,968 -0.03(-5.20%)
Sep 29, 2008 0.6147 0.6336 0.5997 0.6000 10,000 -0.01(-2.39%)
Sep 26, 2008 0.6147 0.6335 0.5949 0.6147 14,600 -0.02(-3.00%)
Sep 25, 2008 0.6337 0.6337 0.6337 0.6337 0 +0.00(+0.00%)
Sep 24, 2008 0.6337 0.6337 0.6337 0.6337 1,500 +0.02(+3.39%)
Sep 23, 2008 0.6147 0.6345 0.5940 0.6129 38,750 -0.00(-0.29%)
Sep 22, 2008 0.6147 0.6722 0.6147 0.6147 38,300 -0.06(-8.25%)
Sep 19, 2008 0.6700 0.6700 0.5443 0.6700 24,500 +0.02(+3.09%)
Sep 18, 2008 0.6499 0.6499 0.6491 0.6499 11,000 +0.07(+11.38%)
Sep 17, 2008 0.5835 0.6100 0.5835 0.5835 5,000 -0.05(-7.38%)
Sep 16, 2008 0.6300 0.6850 0.5728 0.6300 14,000 -0.00(-0.55%)
Sep 15, 2008 0.6335 0.6772 0.5649 0.6335 33,500 +0.03(+4.28%)
Sep 12, 2008 0.6075 0.6075 0.5690 0.6075 29,600 +0.13(+27.47%)
Sep 11, 2008 0.4766 0.5548 0.4766 0.4766 10,000 -0.11(-18.25%)
Sep 10, 2008 0.5830 0.5830 0.5275 0.5830 13,634 +0.02(+2.75%)
Sep 09, 2008 0.5674 0.5674 0.5674 0.5674 2,000 -0.10(-15.06%)
Sep 08, 2008 0.6680 0.6795 0.6680 0.6680 19,000 -0.02(-3.31%)
Sep 05, 2008 0.6909 0.6927 0.6907 0.6909 4,700 -0.02(-2.69%)
Sep 04, 2008 0.7100 0.7425 0.7084 0.7100 23,200 -0.04(-5.70%)
Sep 03, 2008 0.7529 0.7529 0.7529 0 +0.00(+0.00%)
Sep 02, 2008 0.7529 0.7529 0.7529 0.7529 10,000 +0.01(+1.17%)
Aug 29, 2008 0.7442 0.7442 0.7442 0.7442 1,000 +0.01(+1.07%)
Aug 28, 2008 0.6740 0.7363 0.7181 0.7363 6,500 +0.06(+9.24%)
Aug 27, 2008 0.6740 0.6752 0.6254 0.6740 19,500 +0.01(+1.66%)
Aug 26, 2008 0.6630 0.6631 0.6530 0.6630 13,500 -0.10(-12.74%)
Aug 25, 2008 0.7598 0.7598 0.6741 0.7598 2,500 -0.01(-1.45%)
Aug 22, 2008 0.7710 0.7710 0.7710 0 +0.00(+0.00%)
Aug 21, 2008 0.7710 0.7710 0.7460 0.7710 5,000 +0.03(+4.33%)
Aug 20, 2008 0.7390 0.7696 0.6520 0.7390 15,566 +0.00(+0.00%)
Aug 19, 2008 0.7300 0.7400 0.7305 0.7390 16,000 +0.01(+1.23%)
Aug 18, 2008 0.7300 0.7599 0.7300 0.7300 5,200 +0.06(+9.61%)
Aug 15, 2008 0.6660 0.6660 0.5969 0.6660 17,500 +0.01(+1.87%)
Aug 14, 2008 0.6538 0.7206 0.6538 0.6538 9,500 -0.05(-6.80%)
Aug 13, 2008 0.7015 0.7015 0.7015 0.7015 0 +0.00(+0.00%)
Aug 12, 2008 0.6312 0.7015 0.6440 0.7015 29,667 +0.07(+11.14%)
Aug 11, 2008 0.6312 0.6700 0.6312 0.6312 25,000 -0.03(-4.35%)
Aug 08, 2008 0.6599 0.6610 0.6509 0.6599 15,500 -0.04(-5.98%)
Aug 07, 2008 0.7019 0.7019 0.7019 0.7019 0 +0.00(+0.00%)
Aug 06, 2008 0.7019 0.7019 0.7019 0.7019 1,500 +0.01(+0.95%)
Aug 05, 2008 0.6953 0.7061 0.5905 0.6953 15,500 +0.01(+1.13%)
Aug 04, 2008 0.6875 0.6875 0.6875 0.6875 0 +0.00(+0.00%)
Aug 01, 2008 0.6875 0.6875 0.6875 0.6875 0 +0.00(+0.00%)
Jul 31, 2008 0.6785 0.7076 0.6688 0.6875 5,000 +0.01(+1.33%)
Jul 30, 2008 0.7063 0.6785 0.6785 0.6785 1,000 -0.03(-3.94%)
Jul 29, 2008 0.7063 0.7063 0.6845 0.7063 700 +0.02(+2.44%)
Jul 28, 2008 0.6895 0.7100 0.6499 0.6895 9,250 -0.00(-0.35%)
Jul 25, 2008 0.6919 0.7145 0.6624 0.6919 5,500 -0.03(-3.69%)
Jul 24, 2008 0.7184 0.7184 0.7184 0.7184 0 +0.00(+0.00%)
Jul 23, 2008 0.7184 0.7189 0.6690 0.7184 11,000 +0.01(+1.31%)
Jul 22, 2008 0.7091 0.7091 0.7091 0.7091 1,000 -0.05(-6.02%)
Jul 21, 2008 0.7322 0.7545 0.7545 0.7545 400 +0.02(+3.05%)
Jul 18, 2008 0.7322 0.7322 0.6026 0.7322 3,500 +0.05(+7.30%)
Jul 17, 2008 0.6824 0.6824 0.6824 0.6824 0 +0.00(+0.00%)
Jul 16, 2008 0.6824 0.6824 0.6235 0.6824 11,930 +0.02(+2.66%)
Jul 15, 2008 0.6647 0.6950 0.6345 0.6647 45,900 -0.02(-2.42%)
Jul 14, 2008 0.6812 0.7101 0.6812 0.6812 6,500 -0.04(-5.15%)
Jul 11, 2008 0.7182 0.7182 0.6769 0.7182 2,000 +0.01(+1.41%)
Jul 10, 2008 0.7082 0.7179 0.7078 0.7082 5,250 +0.03(+4.61%)
Jul 09, 2008 0.6770 0.6770 0.6770 0.6770 175 -0.03(-4.65%)
Jul 08, 2008 0.7100 0.7683 0.6815 0.7100 14,200 -0.02(-2.74%)
Jul 07, 2008 0.7300 0.7300 0.7288 0.7300 4,000 -0.02(-2.58%)
Jul 04, 2008 0.7493 0.7510 0.7213 0.7493 9,500 +0.00(+0.00%)
Jul 03, 2008 0.7493 0.7510 0.7213 0.7493 9,500 -0.00(-0.62%)
Jul 02, 2008 0.7540 0.7545 0.7230 0.7540 46,000 +0.00(+0.36%)
Jul 01, 2008 0.7513 0.7513 0.7513 0.7513 0 +0.00(+0.00%)
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%)
Apr 01, 2008 0.9400 0.9427 0.9006 0.9400 13,500 +0.00(+0.00%)
Mar 31, 2008 0.9400 0.9500 0.9400 0.9400 10,000 -0.10(-9.61%)
Mar 28, 2008 0.9385 1.040 1.040 1.040 1,000 +0.10(+10.80%)
Mar 27, 2008 0.9066 1.000 0.9385 0.9385 18,500 +0.03(+3.52%)
Mar 26, 2008 0.9050 0.9450 0.9066 0.9066 21,000 +0.00(+0.18%)
Mar 25, 2008 0.9050 0.9050 0.9050 0.9050 7,000 +0.00(+0.00%)
Mar 24, 2008 0.8850 0.9200 0.8900 0.9050 11,200 +0.02(+2.26%)
Mar 21, 2008 0.8850 0.9094 0.8831 0.8850 18,000 +0.00(+0.00%)
Mar 20, 2008 0.8850 0.9094 0.8831 0.8850 18,000 -0.02(-2.48%)
Mar 19, 2008 0.9075 1.001 0.8200 0.9075 32,950 -0.09(-8.70%)
Mar 18, 2008 1.030 0.9940 0.9940 0.9940 2,000 -0.04(-3.48%)
Mar 17, 2008 1.030 1.040 1.030 1.030 8,200 -0.04(-4.16%)
Mar 14, 2008 1.058 1.075 1.075 1.075 500 +0.02(+1.53%)
Mar 13, 2008 1.040 1.058 1.016 1.058 5,000 +0.02(+1.71%)
Mar 12, 2008 1.040 1.072 1.040 1.040 11,000 -0.13(-10.88%)
Mar 11, 2008 1.167 1.167 1.167 1.167 0 +0.00(+0.00%)
Mar 10, 2008 1.167 1.167 1.167 1.167 1,000 -0.00(-0.34%)
Mar 07, 2008 1.171 1.171 1.161 1.171 5,000 +0.02(+2.14%)
Mar 06, 2008 1.204 1.147 1.147 1.147 2,000 -0.06(-4.77%)
Mar 05, 2008 1.156 1.204 1.130 1.204 24,000 +0.05(+4.19%)
Mar 04, 2008 1.156 1.156 1.154 1.156 3,000 -0.07(-5.52%)
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.