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 (%)
Jul 31, 2017 0.1056 0.1398 0.1056 0.1389 57,472 -0.00(-0.71%)
Jul 28, 2017 0.1115 0.1399 0.1115 0.1399 33,121 +0.00(+0.00%)
Jul 27, 2017 0.1380 0.1399 0.1105 0.1399 291,311 -0.00(-0.07%)
Jul 26, 2017 0.1100 0.1400 0.1100 0.1400 157,880 +0.02(+12.09%)
Jul 25, 2017 0.1196 0.1249 0.1100 0.1249 124,783 +0.00(+4.08%)
Jul 24, 2017 0.1400 0.1480 0.1100 0.1200 219,795 -0.02(-14.29%)
Jul 21, 2017 0.1500 0.1600 0.1225 0.1400 196,800 -0.02(-12.50%)
Jul 20, 2017 0.1650 0.1700 0.1520 0.1600 72,391 -0.01(-3.03%)
Jul 19, 2017 0.1600 0.1750 0.1600 0.1650 34,300 -0.01(-5.71%)
Jul 18, 2017 0.1600 0.1812 0.1600 0.1750 103,780 -0.01(-2.78%)
Jul 17, 2017 0.1600 0.1887 0.1537 0.1800 39,883 -0.00(-1.10%)
Jul 14, 2017 0.1610 0.1820 0.1504 0.1820 45,400 +0.00(+1.11%)
Jul 13, 2017 0.1778 0.1818 0.1610 0.1800 10,010 -0.00(-2.58%)
Jul 12, 2017 0.1610 0.1888 0.1610 0.1848 34,380 +0.01(+8.68%)
Jul 11, 2017 0.1870 0.1890 0.1666 0.1700 24,618 -0.02(-10.04%)
Jul 10, 2017 0.1801 0.1890 0.1720 0.1890 120,542 +0.02(+9.24%)
Jul 07, 2017 0.1330 0.1745 0.1330 0.1730 91,849 +0.01(+8.19%)
Jul 06, 2017 0.1510 0.1600 0.1456 0.1599 10,095 -0.00(-0.06%)
Jul 05, 2017 0.1635 0.1650 0.1500 0.1600 20,375 -0.01(-3.03%)
Jul 03, 2017 0.1495 0.1650 0.1495 0.1650 2,875 +0.00(+0.00%)
Jun 30, 2017 0.1457 0.1650 0.1457 0.1650 9,543 +0.00(+0.61%)
Jun 29, 2017 0.1600 0.1649 0.1500 0.1640 20,208 +0.00(+2.56%)
Jun 28, 2017 0.1650 0.1650 0.1500 0.1599 23,647 +0.00(+0.00%)
Jun 27, 2017 0.1499 0.1650 0.1499 0.1599 36,600 +0.00(+3.23%)
Jun 26, 2017 0.1500 0.1650 0.1297 0.1549 142,962 -0.00(-0.06%)
Jun 23, 2017 0.1550 0.1629 0.1510 0.1550 41,994 -0.01(-6.06%)
Jun 22, 2017 0.1530 0.1650 0.1530 0.1650 15,740 +0.00(+0.00%)
Jun 21, 2017 0.1550 0.1650 0.1550 0.1650 13,443 +0.00(+0.00%)
Jun 20, 2017 0.1649 0.1650 0.1590 0.1650 11,502 +0.00(+0.00%)
Jun 19, 2017 0.1540 0.1650 0.1510 0.1650 56,917 +0.00(+0.00%)
Jun 16, 2017 0.1600 0.1650 0.1510 0.1650 162,977 +0.00(+0.00%)
Jun 15, 2017 0.1656 0.1656 0.1600 0.1650 38,905 -0.01(-3.45%)
Jun 14, 2017 0.1520 0.1709 0.1520 0.1709 4,287 +0.00(+0.05%)
Jun 13, 2017 0.1510 0.1708 0.1510 0.1708 84,665 +0.01(+6.76%)
Jun 12, 2017 0.1663 0.1663 0.1511 0.1600 34,360 -0.01(-6.98%)
Jun 09, 2017 0.1500 0.1780 0.1500 0.1720 18,740 +0.00(+1.18%)
Jun 08, 2017 0.1748 0.1748 0.1512 0.1700 25,034 -0.00(-2.80%)
Jun 07, 2017 0.1530 0.1780 0.1500 0.1749 15,450 -0.00(-2.24%)
Jun 06, 2017 0.1560 0.1789 0.1504 0.1789 52,563 +0.00(+0.17%)
Jun 05, 2017 0.1533 0.1800 0.1520 0.1786 22,918 -0.00(-0.78%)
Jun 02, 2017 0.1759 0.1800 0.1500 0.1800 67,765 +0.00(+0.06%)
Jun 01, 2017 0.1797 0.1799 0.1600 0.1799 20,662 -0.00(-0.06%)
May 31, 2017 0.1700 0.1888 0.1600 0.1800 44,391 -0.01(-5.21%)
May 30, 2017 0.1600 0.1997 0.1600 0.1899 47,515 -0.00(-1.29%)
May 26, 2017 0.1850 0.1997 0.1700 0.1924 44,220 -0.00(-1.27%)
May 25, 2017 0.1950 0.1950 0.1710 0.1948 19,556 +0.01(+8.25%)
May 24, 2017 0.1400 0.1949 0.1400 0.1800 58,550 -0.03(-14.16%)
May 23, 2017 0.1920 0.2099 0.1800 0.2097 45,670 +0.01(+5.91%)
May 22, 2017 0.2000 0.2100 0.1920 0.1980 63,107 -0.00(-1.98%)
May 19, 2017 0.1980 0.2100 0.1920 0.2020 46,080 -0.01(-3.72%)
May 18, 2017 0.2005 0.2099 0.2000 0.2098 45,785 -0.00(-0.10%)
May 17, 2017 0.2031 0.2100 0.2000 0.2100 32,032 -0.01(-4.46%)
May 16, 2017 0.2076 0.2200 0.2010 0.2198 38,919 -0.00(-0.09%)
May 15, 2017 0.2100 0.2402 0.2020 0.2200 39,855 +0.00(+0.00%)
May 12, 2017 0.2054 0.2298 0.2000 0.2200 23,200 -0.01(-4.31%)
May 11, 2017 0.2060 0.2299 0.2000 0.2299 40,020 -0.00(-1.71%)
May 10, 2017 0.2060 0.2349 0.2060 0.2339 30,167 +0.01(+3.96%)
May 09, 2017 0.2086 0.2405 0.2050 0.2250 53,120 -0.01(-2.17%)
May 08, 2017 0.2000 0.2489 0.2000 0.2300 42,602 +0.02(+9.52%)
May 05, 2017 0.2051 0.2250 0.2000 0.2100 101,730 -0.02(-8.54%)
May 04, 2017 0.2301 0.2301 0.2000 0.2296 123,804 -0.01(-4.33%)
May 03, 2017 0.2488 0.2490 0.2300 0.2400 92,835 -0.01(-3.61%)
May 02, 2017 0.2300 0.2490 0.2300 0.2490 36,800 +0.00(+0.00%)
May 01, 2017 0.2300 0.2500 0.2300 0.2490 8,735 +0.00(+0.00%)
Apr 28, 2017 0.2001 0.2500 0.2000 0.2490 223,681 +0.05(+24.50%)
Apr 27, 2017 0.1922 0.2150 0.1920 0.2000 53,051 -0.01(-4.68%)
Apr 26, 2017 0.2020 0.2149 0.1800 0.2098 59,129 +0.01(+3.87%)
Apr 25, 2017 0.2000 0.2150 0.2000 0.2020 45,780 -0.01(-4.72%)
Apr 24, 2017 0.2000 0.2250 0.2000 0.2120 57,603 +0.01(+5.42%)
Apr 21, 2017 0.2000 0.2150 0.2000 0.2011 57,950 -0.01(-4.24%)
Apr 20, 2017 0.2250 0.2250 0.2011 0.2100 34,635 -0.02(-7.89%)
Apr 19, 2017 0.2300 0.2300 0.2100 0.2280 46,035 +0.00(+0.00%)
Apr 18, 2017 0.2082 0.2300 0.2010 0.2280 42,101 +0.01(+3.64%)
Apr 17, 2017 0.2400 0.2400 0.2000 0.2200 30,515 -0.02(-8.33%)
Apr 13, 2017 0.2400 0.2490 0.2060 0.2400 75,841 +0.01(+4.35%)
Apr 12, 2017 0.1950 0.2400 0.1950 0.2300 50,742 +0.02(+9.52%)
Apr 11, 2017 0.1650 0.2200 0.1650 0.2100 134,168 +0.02(+10.53%)
Apr 10, 2017 0.2250 0.2278 0.1900 0.1900 237,580 -0.05(-20.83%)
Apr 07, 2017 0.2201 0.2400 0.2200 0.2400 67,940 +0.00(+0.00%)
Apr 06, 2017 0.2432 0.2432 0.2154 0.2400 186,539 -0.01(-5.51%)
Apr 05, 2017 0.2550 0.2599 0.2400 0.2540 62,273 -0.00(-0.35%)
Apr 04, 2017 0.2600 0.2600 0.2400 0.2549 18,190 +0.01(+4.04%)
Apr 03, 2017 0.2696 0.2766 0.2400 0.2450 79,203 -0.03(-11.46%)
Mar 31, 2017 0.2500 0.2767 0.2400 0.2767 68,461 +0.02(+6.83%)
Mar 30, 2017 0.2500 0.2600 0.2260 0.2590 124,455 +0.01(+3.60%)
Mar 29, 2017 0.2541 0.2750 0.2000 0.2500 172,161 -0.03(-10.39%)
Mar 28, 2017 0.2790 0.2790 0.2500 0.2790 54,788 +0.00(+0.00%)
Mar 27, 2017 0.2622 0.2790 0.2600 0.2790 31,713 +0.01(+3.33%)
Mar 24, 2017 0.2700 0.2790 0.2610 0.2700 54,479 -0.01(-3.23%)
Mar 23, 2017 0.2860 0.2860 0.2610 0.2790 184,721 -0.02(-5.42%)
Mar 22, 2017 0.3040 0.3200 0.2800 0.2950 64,575 -0.03(-7.81%)
Mar 21, 2017 0.3205 0.3350 0.3000 0.3200 79,275 -0.01(-1.54%)
Mar 20, 2017 0.2910 0.3350 0.2910 0.3250 140,444 +0.01(+3.17%)
Mar 17, 2017 0.3001 0.3300 0.2900 0.3150 150,455 +0.01(+4.97%)
Mar 16, 2017 0.2897 0.3300 0.2700 0.3001 303,268 +0.01(+3.52%)
Mar 15, 2017 0.2600 0.2900 0.2600 0.2899 75,114 +0.02(+7.37%)
Mar 14, 2017 0.2900 0.2900 0.2600 0.2700 123,722 -0.02(-6.90%)
Mar 13, 2017 0.2250 0.2940 0.2200 0.2900 385,268 +0.07(+31.82%)
Mar 10, 2017 0.1636 0.2200 0.1600 0.2200 211,705 +0.06(+34.47%)
Mar 09, 2017 0.1650 0.1650 0.1600 0.1636 32,773 -0.01(-3.71%)
Mar 08, 2017 0.1675 0.1750 0.1500 0.1699 70,440 -0.01(-2.91%)
Mar 07, 2017 0.2110 0.2200 0.1500 0.1750 471,806 -0.05(-20.45%)
Mar 06, 2017 0.2400 0.2525 0.2100 0.2200 233,635 -0.04(-15.38%)
Mar 03, 2017 0.2330 0.2650 0.2330 0.2600 35,439 -0.00(-1.87%)
Mar 02, 2017 0.2722 0.2750 0.2300 0.2650 200,243 -0.01(-3.48%)
Mar 01, 2017 0.2840 0.2908 0.2722 0.2745 74,130 -0.02(-6.12%)
Feb 28, 2017 0.2720 0.2924 0.2720 0.2924 52,311 +0.00(+0.52%)
Feb 27, 2017 0.2710 0.2909 0.2710 0.2909 67,329 -0.01(-3.00%)
Feb 24, 2017 0.2850 0.3040 0.2700 0.2999 106,129 +0.01(+3.41%)
Feb 23, 2017 0.3145 0.3290 0.2800 0.2900 219,183 -0.04(-11.83%)
Feb 22, 2017 0.3300 0.3300 0.2758 0.3289 139,999 -0.00(-0.33%)
Feb 21, 2017 0.3050 0.3310 0.3000 0.3300 126,718 +0.02(+6.49%)
Feb 17, 2017 0.3099 0.3099 0.3099 0 +0.04(+14.35%)
Feb 16, 2017 0.2932 0.3345 0.2700 0.2710 158,147 -0.02(-6.52%)
Feb 15, 2017 0.3350 0.3350 0.2822 0.2899 171,366 -0.04(-13.36%)
Feb 14, 2017 0.3350 0.3350 0.2800 0.3346 119,601 -0.00(-0.12%)
Feb 13, 2017 0.3200 0.3350 0.3200 0.3350 149,572 -0.01(-1.47%)
Feb 10, 2017 0.3468 0.3490 0.3200 0.3400 162,091 -0.01(-2.58%)
Feb 09, 2017 0.3200 0.3490 0.3200 0.3490 93,299 +0.01(+4.18%)
Feb 08, 2017 0.3400 0.3000 0.3350 163,220 -0.01(-1.47%)
Feb 07, 2017 0.3475 0.3490 0.3209 0.3400 203,094 -0.01(-1.73%)
Feb 06, 2017 0.3050 0.3490 0.3050 0.3460 579,263 +0.06(+20.52%)
Feb 03, 2017 0.2600 0.2950 0.2500 0.2871 196,738 +0.03(+10.42%)
Feb 02, 2017 0.2569 0.2700 0.2400 0.2600 60,200 +0.00(+0.00%)
Feb 01, 2017 0.2200 0.2700 0.2200 0.2600 200,326 +0.01(+4.00%)
Jan 31, 2017 0.2300 0.2800 0.2200 0.2500 326,061 +0.00(+0.00%)
Jan 30, 2017 0.2850 0.3500 0.2150 0.2500 630,411 -0.02(-7.41%)
Jan 27, 2017 0.1800 0.2700 0.1800 0.2700 522,963 +0.09(+50.00%)
Jan 26, 2017 0.2000 0.2000 0.1750 0.1800 193,529 +0.00(+0.00%)
Jan 25, 2017 0.2000 0.2113 0.1750 0.1800 175,008 -0.04(-18.18%)
Jan 24, 2017 0.1820 0.2280 0.1820 0.2200 130,233 +0.00(+0.00%)
Jan 23, 2017 0.2400 0.2400 0.1800 0.2200 658,852 -0.01(-4.35%)
Jan 20, 2017 0.2555 0.2800 0.2000 0.2300 374,995 -0.03(-11.54%)
Jan 19, 2017 0.2600 0.2798 0.2000 0.2600 959,093 -0.00(-1.52%)
Jan 18, 2017 0.4875 0.5300 0.2250 0.2640 1,517,177 -0.22(-45.57%)
Jan 17, 2017 0.4100 0.5140 0.4010 0.4850 762,166 +0.08(+21.25%)
Jan 13, 2017 0.4000 0.4000 0.4000 0 +0.08(+23.08%)
Jan 12, 2017 0.2651 0.3900 0.2400 0.3250 1,006,992 +0.09(+35.42%)
Jan 11, 2017 0.1480 0.2400 0.1480 0.2400 766,290 +0.09(+62.16%)
Jan 10, 2017 0.1250 0.1500 0.1100 0.1480 389,362 +0.01(+5.71%)
Jan 09, 2017 0.1200 0.1500 0.1146 0.1400 390,540 +0.02(+16.67%)
Jan 06, 2017 0.1198 0.1400 0.1110 0.1200 335,831 +0.00(+0.00%)
Jan 05, 2017 0.0620 0.1200 0.0620 0.1200 502,074 +0.04(+60.00%)
Jan 04, 2017 0.0620 0.0750 0.0530 0.0750 78,588 +0.01(+24.58%)
Jan 03, 2017 0.0600 0.0602 0.0530 0.0602 29,770 +0.00(+0.33%)
Dec 30, 2016 0.0600 0.0600 0.0600 0 +0.02(+36.36%)
Dec 29, 2016 0.0380 0.0452 0.0380 0.0440 363,911 +0.01(+15.79%)
Dec 28, 2016 0.0380 0.0420 0.0360 0.0380 186,851 -0.00(-5.00%)
Dec 27, 2016 0.0350 0.0400 0.0350 0.0400 39,993 +0.00(+14.29%)
Dec 23, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 22, 2016 0.0311 0.0390 0.0301 0.0350 127,002 -0.00(-2.78%)
Dec 21, 2016 0.0330 0.0389 0.0316 0.0360 124,100 -0.00(-7.69%)
Dec 20, 2016 0.0309 0.0390 0.0300 0.0390 83,705 +0.00(+10.80%)
Dec 19, 2016 0.0304 0.0400 0.0304 0.0352 123,726 -0.00(-9.74%)
Dec 16, 2016 0.0350 0.0390 0.0324 0.0390 69,691 +0.00(+8.94%)
Dec 15, 2016 0.0331 0.0400 0.0312 0.0358 92,496 -0.00(-10.50%)
Dec 14, 2016 0.0320 0.0400 0.0300 0.0400 370,367 +0.00(+0.00%)
Dec 13, 2016 0.0314 0.0422 0.0304 0.0400 125,486 -0.00(-1.23%)
Dec 12, 2016 0.0340 0.0405 0.0305 0.0405 108,000 +0.00(+6.58%)
Dec 09, 2016 0.0350 0.0390 0.0331 0.0380 104,965 -0.00(-6.17%)
Dec 08, 2016 0.0399 0.0405 0.0350 0.0405 81,597 +0.00(+2.02%)
Dec 07, 2016 0.0337 0.0398 0.0337 0.0397 96,900 -0.00(-0.75%)
Dec 06, 2016 0.0410 0.0410 0.0326 0.0400 78,540 -0.00(-4.53%)
Dec 05, 2016 0.0304 0.0419 0.0304 0.0419 37,440 +0.00(+1.11%)
Dec 02, 2016 0.0367 0.0430 0.0300 0.0414 118,576 +0.00(+9.40%)
Dec 01, 2016 0.0372 0.0480 0.0365 0.0379 42,795 -0.01(-20.74%)
Nov 30, 2016 0.0420 0.0478 0.0366 0.0478 93,515 -0.00(-2.27%)
Nov 29, 2016 0.0530 0.0530 0.0010 0.0489 118,017 -0.00(-7.56%)
Nov 28, 2016 0.0500 0.0530 0.0451 0.0529 107,977 +0.00(+3.73%)
Nov 25, 2016 0.0450 0.0526 0.0450 0.0510 3,669 +0.00(+3.45%)
Nov 23, 2016 0.0493 0.0493 0.0493 0 -0.00(-1.40%)
Nov 22, 2016 0.0490 0.0500 0.0450 0.0500 81,250 -0.00(-5.66%)
Nov 21, 2016 0.0490 0.0530 0.0490 0.0530 30,395 +0.00(+0.00%)
Nov 18, 2016 0.0483 0.0530 0.0483 0.0530 117,653 +0.00(+9.73%)
Nov 17, 2016 0.0471 0.0533 0.0471 0.0483 55,403 +0.00(+2.55%)
Nov 16, 2016 0.0471 0.0500 0.0470 0.0471 56,130 -0.00(-5.80%)
Nov 15, 2016 0.0470 0.0550 0.0470 0.0500 59,833 -0.00(-1.86%)
Nov 14, 2016 0.0475 0.0510 0.0475 0.0510 235,365 +0.00(+7.26%)
Nov 11, 2016 0.0500 0.0511 0.0475 0.0475 94,478 +0.00(+0.00%)
Nov 10, 2016 0.0490 0.0490 0.0475 0.0475 96,204 -0.00(-1.04%)
Nov 09, 2016 0.0475 0.0490 0.0475 0.0480 38,401 -0.00(-2.04%)
Nov 08, 2016 0.0475 0.0500 0.0470 0.0490 52,740 +0.00(+2.08%)
Nov 07, 2016 0.0470 0.0530 0.0470 0.0480 72,010 -0.00(-8.40%)
Nov 04, 2016 0.0500 0.0524 0.0470 0.0524 71,284 +0.00(+4.80%)
Nov 03, 2016 0.0470 0.0500 0.0470 0.0500 5,475 +0.00(+4.12%)
Nov 02, 2016 0.0530 0.0530 0.0460 0.0480 32,055 -0.00(-5.75%)
Nov 01, 2016 0.0480 0.0537 0.0478 0.0510 18,750 +0.00(+8.28%)
Oct 31, 2016 0.0542 0.0600 0.0471 0.0471 50,851 +0.00(+1.03%)
Oct 28, 2016 0.0469 0.0599 0.0465 0.0466 53,786 +0.00(+3.27%)
Oct 27, 2016 0.0451 0.0650 0.0450 0.0451 99,358 -0.01(-22.24%)
Oct 26, 2016 0.0451 0.0580 0.0451 0.0580 63,820 -0.00(-2.36%)
Oct 25, 2016 0.0467 0.0594 0.0467 0.0594 12,600 +0.00(+0.00%)
Oct 24, 2016 0.0457 0.0594 0.0450 0.0594 26,936 +0.01(+18.80%)
Oct 21, 2016 0.0450 0.0500 0.0450 0.0500 9,151 +0.01(+11.11%)
Oct 20, 2016 0.0502 0.0550 0.0382 0.0450 196,517 -0.01(-13.46%)
Oct 19, 2016 0.0600 0.0610 0.0520 0.0520 34,512 -0.01(-13.33%)
Oct 18, 2016 0.0520 0.0600 0.0520 0.0600 55,491 -0.00(-2.28%)
Oct 17, 2016 0.0520 0.0614 0.0520 0.0614 17,195 +0.00(+0.00%)
Oct 14, 2016 0.0570 0.0614 0.0520 0.0614 116,177 +0.00(+3.37%)
Oct 13, 2016 0.0570 0.0594 0.0570 0.0594 44,078 +0.00(+4.21%)
Oct 12, 2016 0.0570 0.0577 0.0570 0.0570 25,390 -0.00(-4.04%)
Oct 11, 2016 0.0655 0.0655 0.0570 0.0594 120,413 -0.01(-8.22%)
Oct 10, 2016 0.0600 0.0647 0.0570 0.0647 73,583 -0.00(-0.15%)
Oct 07, 2016 0.0650 0.0650 0.0601 0.0648 13,611 -0.00(-4.84%)
Oct 06, 2016 0.0600 0.0681 0.0600 0.0681 29,856 +0.00(+1.01%)
Oct 05, 2016 0.0600 0.0750 0.0600 0.0674 14,789 +0.01(+11.47%)
Oct 04, 2016 0.0610 0.0655 0.0605 0.0605 97,310 -0.01(-11.94%)
Oct 03, 2016 0.0650 0.0687 0.0650 0.0687 17,725 -0.01(-7.91%)
Sep 30, 2016 0.0660 0.0748 0.0660 0.0746 19,250 +0.00(+2.19%)
Sep 29, 2016 0.0650 0.0748 0.0650 0.0730 27,554 +0.01(+10.77%)
Sep 28, 2016 0.0610 0.0695 0.0610 0.0659 3,716 -0.00(-3.94%)
Sep 27, 2016 0.0750 0.0750 0.0650 0.0686 42,122 -0.00(-3.54%)
Sep 26, 2016 0.0749 0.0749 0.0660 0.0711 23,715 +0.00(+2.74%)
Sep 23, 2016 0.0650 0.0700 0.0650 0.0692 31,700 +0.00(+0.32%)
Sep 22, 2016 0.0720 0.0726 0.0652 0.0690 47,885 -0.01(-7.26%)
Sep 21, 2016 0.0721 0.0799 0.0720 0.0744 53,743 -0.00(-5.01%)
Sep 20, 2016 0.0700 0.0799 0.0700 0.0783 55,262 +0.00(+0.51%)
Sep 19, 2016 0.0800 0.0800 0.0654 0.0779 47,165 +0.01(+11.31%)
Sep 16, 2016 0.0700 0.0796 0.0700 0.0700 17,165 -0.01(-9.33%)
Sep 15, 2016 0.0800 0.0850 0.0654 0.0772 40,828 -0.00(-2.53%)
Sep 14, 2016 0.0750 0.0792 0.0700 0.0792 86,096 -0.00(-5.31%)
Sep 13, 2016 0.0754 0.0836 0.0750 0.0836 34,750 -0.00(-3.60%)
Sep 12, 2016 0.0700 0.0940 0.0700 0.0868 15,210 -0.00(-4.32%)
Sep 09, 2016 0.0700 0.0907 0.0700 0.0907 11,828 -0.00(-3.53%)
Sep 08, 2016 0.0798 0.0940 0.0754 0.0940 7,579 +0.01(+8.42%)
Sep 07, 2016 0.0601 0.0867 0.0601 0.0867 15,951 -0.01(-5.76%)
Sep 06, 2016 0.0751 0.0940 0.0750 0.0920 75,550 -0.00(-3.16%)
Sep 02, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Sep 01, 2016 0.0800 0.0950 0.0701 0.0850 4,026 -0.01(-10.53%)
Aug 31, 2016 0.0800 0.0950 0.0800 0.0950 27,900 +0.00(+3.26%)
Aug 30, 2016 0.0800 0.0920 0.0800 0.0920 12,610 +0.00(+0.00%)
Aug 29, 2016 0.0800 0.0920 0.0603 0.0920 113,425 -0.00(-3.16%)
Aug 26, 2016 0.0825 0.0950 0.0700 0.0950 19,778 +0.01(+5.56%)
Aug 25, 2016 0.0800 0.0950 0.0700 0.0900 231,922 -0.00(-2.17%)
Aug 24, 2016 0.0825 0.0920 0.0800 0.0920 39,616 +0.00(+4.55%)
Aug 23, 2016 0.0858 0.0880 0.0858 0.0880 19,697 -0.00(-2.22%)
Aug 22, 2016 0.0850 0.0980 0.0825 0.0900 44,015 +0.00(+4.65%)
Aug 19, 2016 0.0851 0.0860 0.0850 0.0860 6,905 +0.00(+0.54%)
Aug 18, 2016 0.0850 0.0877 0.0850 0.0855 26,974 -0.01(-10.35%)
Aug 17, 2016 0.0881 0.0954 0.0851 0.0954 22,659 -0.00(-2.63%)
Aug 16, 2016 0.0900 0.0980 0.0851 0.0980 46,004 +0.00(+0.00%)
Aug 15, 2016 0.0890 0.0980 0.0890 0.0980 18,412 +0.00(+1.66%)
Aug 12, 2016 0.0900 0.0980 0.0900 0.0964 77,456 +0.01(+6.17%)
Aug 11, 2016 0.0901 0.0940 0.0900 0.0908 71,730 -0.00(-3.40%)
Aug 10, 2016 0.0895 0.0940 0.0895 0.0940 37,677 +0.00(+0.86%)
Aug 09, 2016 0.0900 0.0980 0.0900 0.0932 31,950 -0.00(-4.90%)
Aug 08, 2016 0.0964 0.0980 0.0900 0.0980 29,110 +0.00(+1.66%)
Aug 05, 2016 0.0900 0.0980 0.0900 0.0964 3,521 +0.00(+0.00%)
Aug 04, 2016 0.0900 0.0964 0.0900 0.0964 68,804 +0.00(+0.00%)
Aug 03, 2016 0.0964 0.0980 0.0900 0.0964 14,096 +0.00(+1.47%)
Aug 02, 2016 0.0900 0.0980 0.0900 0.0950 107,350 -0.00(-1.45%)
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.