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

Rare Element Resources Ltd (OP: REEMF )

0.2353 +0.0152 (+6.91%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 29, 2018 0.1860 0.1890 0.1621 0.1820 21,970 +0.00(+0.00%)
Jun 28, 2018 0.1611 0.1869 0.1611 0.1820 22,280 -0.00(-2.62%)
Jun 27, 2018 0.1800 0.1889 0.1600 0.1869 134,673 +0.00(+1.58%)
Jun 26, 2018 0.1730 0.1899 0.1730 0.1840 28,448 -0.01(-3.11%)
Jun 25, 2018 0.1730 0.1899 0.1730 0.1899 2,630 +0.00(+0.05%)
Jun 22, 2018 0.1800 0.1940 0.1800 0.1898 29,370 +0.01(+5.44%)
Jun 21, 2018 0.1750 0.1900 0.1730 0.1800 31,991 -0.01(-7.64%)
Jun 20, 2018 0.1721 0.1950 0.1721 0.1949 47,084 +0.00(+2.58%)
Jun 19, 2018 0.1700 0.1950 0.1700 0.1900 22,225 +0.01(+5.56%)
Jun 18, 2018 0.1720 0.1940 0.1720 0.1800 79,362 -0.01(-7.22%)
Jun 15, 2018 0.1940 0.1940 0.1940 39,068 +0.00(+0.00%)
Jun 14, 2018 0.1825 0.1940 0.1710 0.1940 77,598 +0.02(+8.99%)
Jun 13, 2018 0.1711 0.1780 0.1710 0.1780 46,041 +0.01(+7.23%)
Jun 12, 2018 0.1650 0.1899 0.1650 0.1660 57,304 -0.02(-12.59%)
Jun 11, 2018 0.1900 0.1900 0.1670 0.1899 32,852 -0.00(-1.04%)
Jun 08, 2018 0.1670 0.1919 0.1652 0.1919 21,450 -0.00(-1.03%)
Jun 07, 2018 0.1756 0.1939 0.1620 0.1939 32,080 -0.00(-0.51%)
Jun 06, 2018 0.1950 0.1950 0.1740 0.1949 42,450 -0.00(-0.05%)
Jun 05, 2018 0.1830 0.2000 0.1802 0.1950 64,331 -0.01(-2.50%)
Jun 04, 2018 0.1915 0.2000 0.1915 0.2000 1,150 +0.00(+0.00%)
Jun 01, 2018 0.1950 0.2040 0.1900 0.2000 86,015 +0.01(+2.56%)
May 31, 2018 0.1851 0.1950 0.1830 0.1950 24,390 +0.00(+0.00%)
May 30, 2018 0.1835 0.2000 0.1800 0.1950 30,600 -0.00(-1.91%)
May 29, 2018 0.1500 0.2000 0.1500 0.1988 17,574 -0.00(-0.61%)
May 25, 2018 0.2000 0.2000 0.2000 0 +0.01(+6.70%)
May 24, 2018 0.1660 0.1990 0.1600 0.1875 50,819 -0.01(-5.80%)
May 23, 2018 0.1895 0.1990 0.1800 0.1990 8,397 -0.00(-0.50%)
May 22, 2018 0.1900 0.2000 0.1800 0.2000 93,945 +0.01(+2.56%)
May 21, 2018 0.1950 0.2000 0.1900 0.1950 13,462 +0.00(+0.00%)
May 18, 2018 0.1900 0.2000 0.1800 0.1950 24,150 -0.01(-2.50%)
May 17, 2018 0.1950 0.2000 0.1800 0.2000 6,300 +0.01(+2.56%)
May 16, 2018 0.1850 0.1950 0.1810 0.1950 30,038 +0.00(+0.00%)
May 15, 2018 0.1902 0.2140 0.1801 0.1950 46,851 -0.01(-4.88%)
May 14, 2018 0.2150 0.2150 0.1800 0.2050 113,682 +0.00(+0.00%)
May 11, 2018 0.1900 0.2090 0.1850 0.2050 84,608 +0.00(+2.50%)
May 10, 2018 0.1950 0.2000 0.1900 0.2000 44,669 +0.00(+0.00%)
May 09, 2018 0.2050 0.2050 0.1900 0.2000 47,525 -0.00(-2.44%)
May 08, 2018 0.2000 0.2140 0.2000 0.2050 29,032 +0.00(+0.00%)
May 07, 2018 0.2000 0.2100 0.2000 0.2050 24,967 -0.01(-2.38%)
May 04, 2018 0.1900 0.2100 0.1900 0.2100 59,288 +0.01(+2.44%)
May 03, 2018 0.1800 0.2050 0.1800 0.2050 23,266 +0.00(+0.00%)
May 02, 2018 0.1792 0.2137 0.1792 0.2050 53,400 -0.01(-4.21%)
May 01, 2018 0.2100 0.2140 0.2000 0.2140 3,700 -0.00(-0.47%)
Apr 30, 2018 0.2100 0.2190 0.1700 0.2150 129,382 +0.01(+2.38%)
Apr 27, 2018 0.1900 0.2220 0.1900 0.2100 55,250 +0.01(+7.69%)
Apr 26, 2018 0.1900 0.1950 0.1900 0.1950 41,594 -0.02(-9.26%)
Apr 25, 2018 0.1923 0.2149 0.1900 0.2149 4,241 -0.01(-2.27%)
Apr 24, 2018 0.1900 0.2210 0.1900 0.2199 16,102 +0.00(+0.46%)
Apr 23, 2018 0.1900 0.2220 0.1900 0.2189 32,429 +0.02(+9.45%)
Apr 20, 2018 0.2000 0.2250 0.1820 0.2000 113,444 +0.00(+0.00%)
Apr 19, 2018 0.1900 0.2000 0.1810 0.2000 25,722 +0.00(+0.00%)
Apr 18, 2018 0.2100 0.2100 0.1800 0.2000 57,646 -0.01(-4.72%)
Apr 17, 2018 0.1700 0.2190 0.1700 0.2099 50,399 +0.00(+0.91%)
Apr 16, 2018 0.1600 0.2190 0.1600 0.2080 58,261 -0.00(-0.95%)
Apr 13, 2018 0.2290 0.2290 0.1980 0.2100 58,925 +0.02(+10.53%)
Apr 12, 2018 0.2150 0.2150 0.1800 0.1900 129,297 -0.04(-17.03%)
Apr 11, 2018 0.2010 0.2290 0.2010 0.2290 14,619 -0.00(-0.43%)
Apr 10, 2018 0.2010 0.2300 0.2010 0.2300 172,430 +0.00(+0.00%)
Apr 09, 2018 0.2050 0.2300 0.2020 0.2300 45,142 +0.00(+0.00%)
Apr 06, 2018 0.2100 0.2300 0.2000 0.2300 125,971 +0.02(+9.52%)
Apr 05, 2018 0.2200 0.2200 0.1851 0.2100 24,500 -0.01(-4.11%)
Apr 04, 2018 0.1800 0.2190 0.1800 0.2190 341,567 +0.03(+15.26%)
Apr 03, 2018 0.1800 0.2000 0.1800 0.1900 50,100 +0.00(+1.33%)
Apr 02, 2018 0.1900 0.2170 0.1800 0.1875 133,592 -0.01(-6.25%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Mar 28, 2018 0.1950 0.2200 0.1875 0.2150 61,415 +0.01(+7.50%)
Mar 27, 2018 0.2190 0.2190 0.1950 0.2000 63,709 -0.02(-8.68%)
Mar 26, 2018 0.2200 0.2200 0.1951 0.2190 105,930 -0.00(-0.45%)
Mar 23, 2018 0.2200 0.2200 0.2020 0.2200 69,075 +0.01(+2.33%)
Mar 22, 2018 0.2013 0.2190 0.1875 0.2150 49,850 +0.00(+0.00%)
Mar 21, 2018 0.2100 0.2150 0.1905 0.2150 22,026 +0.01(+2.38%)
Mar 20, 2018 0.1911 0.2140 0.1875 0.2100 30,797 -0.00(-1.87%)
Mar 19, 2018 0.2000 0.2140 0.1911 0.2140 56,778 +0.00(+1.90%)
Mar 16, 2018 0.1911 0.2100 0.1911 0.2100 25,401 +0.01(+2.44%)
Mar 15, 2018 0.1870 0.2050 0.1870 0.2050 23,921 +0.00(+0.99%)
Mar 14, 2018 0.1890 0.2030 0.1850 0.2030 30,901 +0.00(+0.10%)
Mar 13, 2018 0.2015 0.2030 0.1890 0.2028 26,991 -0.00(-0.10%)
Mar 12, 2018 0.2050 0.1800 0.2030 18,663 -0.00(-0.98%)
Mar 09, 2018 0.1825 0.2050 0.1820 0.2050 36,725 +0.00(+0.00%)
Mar 08, 2018 0.1910 0.2050 0.1900 0.2050 37,821 +0.01(+5.13%)
Mar 07, 2018 0.2000 0.2050 0.1900 0.1950 35,419 -0.01(-4.88%)
Mar 06, 2018 0.2000 0.2050 0.1950 0.2050 39,390 +0.01(+5.07%)
Mar 05, 2018 0.2200 0.2200 0.1951 0.1951 40,839 -0.01(-6.20%)
Mar 02, 2018 0.2150 0.2150 0.1900 0.2080 42,686 +0.00(+0.00%)
Mar 01, 2018 0.1940 0.2080 0.1940 0.2080 18,724 -0.01(-5.45%)
Feb 28, 2018 0.1940 0.2300 0.1940 0.2200 60,935 -0.01(-2.22%)
Feb 27, 2018 0.2250 0.2250 0.2000 0.2250 39,247 +0.00(+0.00%)
Feb 26, 2018 0.2200 0.2250 0.2100 0.2250 38,438 +0.01(+2.27%)
Feb 23, 2018 0.2150 0.2248 0.2000 0.2200 90,669 +0.01(+2.33%)
Feb 22, 2018 0.1850 0.2150 0.1850 0.2150 95,419 +0.02(+13.16%)
Feb 21, 2018 0.2245 0.2245 0.1800 0.1900 107,701 -0.03(-15.37%)
Feb 20, 2018 0.2002 0.2245 0.2000 0.2245 44,104 +0.01(+7.07%)
Feb 16, 2018 0.2097 0.2097 0.2097 0 +0.01(+4.95%)
Feb 15, 2018 0.1900 0.2100 0.1900 0.1998 45,390 -0.01(-2.48%)
Feb 14, 2018 0.1710 0.2300 0.1700 0.2049 61,100 -0.02(-8.95%)
Feb 13, 2018 0.2276 0.2280 0.2020 0.2250 56,536 +0.01(+2.74%)
Feb 12, 2018 0.1530 0.2344 0.1530 0.2190 67,197 -0.01(-4.20%)
Feb 09, 2018 0.2277 0.2290 0.2100 0.2286 44,961 +0.01(+3.91%)
Feb 08, 2018 0.1934 0.2300 0.1913 0.2200 116,059 +0.03(+15.12%)
Feb 07, 2018 0.1830 0.2120 0.1830 0.1911 8,712 -0.01(-4.93%)
Feb 06, 2018 0.2000 0.2150 0.1983 0.2010 65,911 +0.02(+11.67%)
Feb 05, 2018 0.1623 0.2096 0.1623 0.1800 35,800 -0.02(-12.20%)
Feb 02, 2018 0.1842 0.2100 0.1622 0.2050 70,133 +0.00(+2.50%)
Feb 01, 2018 0.1670 0.2000 0.1670 0.2000 53,441 +0.00(+0.00%)
Jan 31, 2018 0.1960 0.2000 0.1621 0.2000 45,266 +0.00(+1.77%)
Jan 30, 2018 0.1830 0.2000 0.1620 0.1965 184,157 -0.00(-1.73%)
Jan 29, 2018 0.1810 0.2079 0.1810 0.2000 21,513 -0.01(-2.87%)
Jan 26, 2018 0.2100 0.2100 0.1900 0.2059 85,181 -0.00(-1.95%)
Jan 25, 2018 0.2011 0.2100 0.2010 0.2100 21,690 -0.00(-0.69%)
Jan 24, 2018 0.2111 0.2219 0.1900 0.2114 208,549 -0.00(-1.65%)
Jan 23, 2018 0.2100 0.2200 0.2100 0.2150 24,056 -0.01(-2.27%)
Jan 22, 2018 0.2175 0.2200 0.2150 0.2200 41,318 +0.00(+0.05%)
Jan 19, 2018 0.2100 0.2200 0.2100 0.2199 35,914 +0.00(+2.28%)
Jan 18, 2018 0.2100 0.2200 0.2100 0.2150 175,994 -0.01(-4.61%)
Jan 17, 2018 0.2375 0.2500 0.2159 0.2254 133,007 -0.01(-6.09%)
Jan 16, 2018 0.2350 0.2500 0.2350 0.2400 244,535 +0.00(+1.27%)
Jan 12, 2018 0.2370 0.2370 0.2370 0 +0.01(+3.74%)
Jan 11, 2018 0.2250 0.2498 0.2250 0.2284 109,401 -0.02(-8.58%)
Jan 10, 2018 0.2201 0.2500 0.2201 0.2499 48,059 +0.01(+4.13%)
Jan 09, 2018 0.2498 0.2500 0.2320 0.2400 31,990 -0.01(-4.00%)
Jan 08, 2018 0.2320 0.2500 0.2320 0.2500 25,810 +0.01(+2.88%)
Jan 05, 2018 0.2500 0.2500 0.2310 0.2430 71,579 -0.01(-2.80%)
Jan 04, 2018 0.2500 0.2500 0.2100 0.2500 118,704 +0.00(+0.00%)
Jan 03, 2018 0.2400 0.2500 0.2302 0.2500 74,834 +0.01(+4.12%)
Jan 02, 2018 0.2400 0.2500 0.2250 0.2401 115,351 +0.01(+3.36%)
Dec 29, 2017 0.2323 0.2323 0.2323 0 -0.01(-3.21%)
Dec 28, 2017 0.2332 0.2500 0.2260 0.2400 141,969 -0.01(-3.92%)
Dec 27, 2017 0.2255 0.2499 0.2255 0.2498 63,055 +0.00(+1.96%)
Dec 26, 2017 0.2499 0.2500 0.2201 0.2450 70,541 -0.00(-0.65%)
Dec 22, 2017 0.2540 0.2540 0.2302 0.2466 117,885 +0.02(+9.60%)
Dec 21, 2017 0.2050 0.2550 0.2050 0.2250 223,343 +0.01(+2.27%)
Dec 20, 2017 0.2099 0.2200 0.2000 0.2200 58,513 +0.01(+4.76%)
Dec 19, 2017 0.2000 0.2100 0.1950 0.2100 141,776 -0.01(-4.55%)
Dec 18, 2017 0.2200 0.2200 0.2000 0.2200 102,122 +0.00(+0.00%)
Dec 15, 2017 0.2070 0.2200 0.2020 0.2200 35,713 +0.01(+6.28%)
Dec 14, 2017 0.2100 0.2200 0.2000 0.2070 24,414 -0.01(-5.87%)
Dec 13, 2017 0.2000 0.2200 0.2000 0.2199 108,303 +0.00(+0.00%)
Dec 12, 2017 0.2170 0.2250 0.2000 0.2199 60,255 -0.01(-2.27%)
Dec 11, 2017 0.2400 0.2400 0.2150 0.2250 58,406 -0.01(-6.25%)
Dec 08, 2017 0.2130 0.2400 0.2100 0.2400 21,226 +0.01(+3.45%)
Dec 07, 2017 0.2300 0.2400 0.2100 0.2320 79,390 -0.00(-1.28%)
Dec 06, 2017 0.2300 0.2500 0.2300 0.2350 61,387 -0.02(-6.00%)
Dec 05, 2017 0.2499 0.2500 0.2300 0.2500 31,770 +0.02(+8.70%)
Dec 04, 2017 0.2420 0.2420 0.2420 0.2300 84,474 -0.03(-11.54%)
Dec 01, 2017 0.2575 0.2800 0.2450 0.2600 71,785 -0.02(-7.14%)
Nov 30, 2017 0.2405 0.3137 0.2220 0.2800 158,948 +0.03(+12.00%)
Nov 29, 2017 0.2610 0.2610 0.2205 0.2500 104,834 -0.01(-1.96%)
Nov 28, 2017 0.2205 0.2540 0.2205 0.2550 187,331 +0.01(+2.00%)
Nov 27, 2017 0.2202 0.2540 0.2000 0.2500 92,040 +0.02(+9.77%)
Nov 24, 2017 0.2500 0.2538 0.2200 0.2277 48,536 -0.02(-8.90%)
Nov 22, 2017 0.2000 0.2540 0.2000 0.2500 25,075 +0.01(+4.17%)
Nov 21, 2017 0.2300 0.2540 0.2300 0.2400 16,539 -0.01(-5.51%)
Nov 20, 2017 0.2540 0.2540 0.2300 0.2540 34,356 +0.00(+0.00%)
Nov 17, 2017 0.2310 0.2540 0.2300 0.2540 21,654 +0.01(+5.83%)
Nov 16, 2017 0.2300 0.2540 0.2060 0.2400 44,625 +0.01(+4.35%)
Nov 15, 2017 0.2197 0.2500 0.2010 0.2300 79,788 +0.01(+4.64%)
Nov 14, 2017 0.2500 0.2500 0.2050 0.2198 90,656 -0.02(-6.47%)
Nov 13, 2017 0.2210 0.2350 0.2000 0.2350 165,196 +0.00(+2.17%)
Nov 10, 2017 0.2500 0.2590 0.2210 0.2300 46,370 -0.02(-7.96%)
Nov 09, 2017 0.2300 0.2500 0.2210 0.2499 31,012 +0.01(+4.13%)
Nov 08, 2017 0.2454 0.2500 0.2300 0.2400 31,443 -0.01(-4.00%)
Nov 07, 2017 0.2598 0.2649 0.2300 0.2500 45,860 +0.00(+0.00%)
Nov 06, 2017 0.2500 0.2600 0.2300 0.2500 54,718 -0.03(-10.71%)
Nov 03, 2017 0.2850 0.2850 0.2200 0.2800 156,330 -0.01(-3.45%)
Nov 02, 2017 0.3138 0.3140 0.2850 0.2900 39,035 -0.02(-7.64%)
Nov 01, 2017 0.3175 0.3175 0.2950 0.3140 69,664 +0.00(+1.29%)
Oct 31, 2017 0.3125 0.3125 0.2701 0.3100 80,854 +0.02(+5.08%)
Oct 30, 2017 0.2750 0.2950 0.2600 0.2950 91,263 +0.01(+5.36%)
Oct 27, 2017 0.2725 0.2800 0.2650 0.2800 44,590 +0.00(+0.00%)
Oct 26, 2017 0.2900 0.3000 0.2620 0.2800 41,730 -0.00(-1.58%)
Oct 25, 2017 0.2950 0.2950 0.2600 0.2845 273,099 -0.01(-3.56%)
Oct 24, 2017 0.2826 0.2950 0.2801 0.2950 61,537 +0.01(+3.87%)
Oct 23, 2017 0.3000 0.3005 0.2820 0.2840 45,402 -0.02(-6.58%)
Oct 20, 2017 0.2900 0.3050 0.2900 0.3040 61,495 +0.01(+3.05%)
Oct 19, 2017 0.2900 0.2950 0.2801 0.2950 107,536 +0.01(+4.24%)
Oct 18, 2017 0.2801 0.3000 0.2801 0.2830 101,698 -0.02(-5.67%)
Oct 17, 2017 0.3100 0.3200 0.2801 0.3000 80,017 -0.01(-3.38%)
Oct 16, 2017 0.3265 0.3450 0.3000 0.3105 64,474 -0.01(-2.97%)
Oct 13, 2017 0.3257 0.3600 0.3000 0.3200 136,353 -0.00(-0.47%)
Oct 12, 2017 0.3613 0.3800 0.3215 0.3215 155,179 -0.04(-11.19%)
Oct 11, 2017 0.4000 0.4000 0.3612 0.3620 246,571 -0.04(-9.50%)
Oct 10, 2017 0.3800 0.4200 0.3600 0.4000 622,194 +0.03(+6.67%)
Oct 09, 2017 0.3340 0.3750 0.3200 0.3750 402,398 +0.05(+15.74%)
Oct 06, 2017 0.4000 0.4390 0.2523 0.3240 718,088 +0.07(+29.65%)
Oct 05, 2017 0.2200 0.2500 0.1980 0.2499 384,940 +0.03(+14.69%)
Oct 04, 2017 0.2100 0.2225 0.1900 0.2179 279,215 +0.02(+11.17%)
Oct 03, 2017 0.1870 0.1960 0.1870 0.1960 29,503 +0.00(+0.00%)
Oct 02, 2017 0.1883 0.1960 0.1875 0.1960 27,802 +0.00(+0.00%)
Sep 29, 2017 0.1872 0.1990 0.1872 0.1960 12,163 -0.00(-1.51%)
Sep 28, 2017 0.1870 0.2050 0.1870 0.1990 35,232 -0.00(-0.50%)
Sep 27, 2017 0.2000 0.2000 0.1870 0.2000 12,300 +0.00(+0.00%)
Sep 26, 2017 0.1850 0.2050 0.1850 0.2000 34,434 -0.00(-2.44%)
Sep 25, 2017 0.1950 0.2100 0.1850 0.2050 110,000 +0.00(+2.50%)
Sep 22, 2017 0.2000 0.2100 0.1850 0.2000 206,328 +0.00(+1.11%)
Sep 21, 2017 0.1999 0.1999 0.1820 0.1978 90,314 -0.00(-1.05%)
Sep 20, 2017 0.1891 0.1999 0.1820 0.1999 11,075 -0.00(-0.05%)
Sep 19, 2017 0.1999 0.2000 0.1820 0.2000 27,210 +0.01(+5.26%)
Sep 18, 2017 0.1870 0.1999 0.1820 0.1900 61,224 -0.01(-5.00%)
Sep 15, 2017 0.2000 0.2000 0.1870 0.2000 23,551 +0.00(+0.00%)
Sep 14, 2017 0.2090 0.2090 0.1820 0.2000 137,700 +0.00(+0.00%)
Sep 13, 2017 0.1820 0.2000 0.1820 0.2000 27,927 +0.00(+0.00%)
Sep 12, 2017 0.1800 0.2010 0.1800 0.2000 112,584 +0.01(+3.09%)
Sep 11, 2017 0.1841 0.1950 0.1841 0.1940 64,656 +0.00(+0.78%)
Sep 08, 2017 0.1957 0.1957 0.1800 0.1925 56,569 -0.00(-2.28%)
Sep 07, 2017 0.1801 0.2000 0.1800 0.1970 116,340 +0.01(+3.68%)
Sep 06, 2017 0.2000 0.2000 0.1800 0.1900 80,236 -0.01(-5.00%)
Sep 05, 2017 0.2140 0.2141 0.1801 0.2000 87,996 -0.01(-6.54%)
Sep 01, 2017 0.1877 0.2140 0.1766 0.2140 52,361 +0.01(+7.00%)
Aug 31, 2017 0.2000 0.2000 0.1766 0.2000 50,072 +0.00(+0.05%)
Aug 30, 2017 0.2140 0.2179 0.1870 0.1999 56,648 -0.01(-4.35%)
Aug 29, 2017 0.1883 0.2185 0.1883 0.2090 87,996 -0.01(-4.35%)
Aug 28, 2017 0.1950 0.2186 0.1789 0.2185 222,472 +0.02(+9.25%)
Aug 25, 2017 0.1700 0.2000 0.1700 0.2000 38,651 +0.02(+11.11%)
Aug 24, 2017 0.1900 0.2000 0.1500 0.1800 93,224 -0.02(-10.00%)
Aug 23, 2017 0.2100 0.2316 0.1800 0.2000 484,207 -0.01(-4.76%)
Aug 22, 2017 0.1700 0.2100 0.1580 0.2100 655,058 +0.05(+31.25%)
Aug 21, 2017 0.0929 0.1750 0.0900 0.1600 795,257 +0.07(+72.23%)
Aug 18, 2017 0.0928 0.0929 0.0800 0.0929 13,150 +0.01(+7.46%)
Aug 17, 2017 0.0910 0.0929 0.0800 0.0864 32,855 -0.01(-6.84%)
Aug 16, 2017 0.0720 0.1068 0.0720 0.0928 113,094 -0.00(-2.21%)
Aug 15, 2017 0.1094 0.1094 0.0800 0.0949 140,000 -0.01(-13.25%)
Aug 14, 2017 0.0750 0.1095 0.0750 0.1094 77,929 +0.02(+21.69%)
Aug 11, 2017 0.0900 0.0900 0.0750 0.0899 164,423 -0.01(-9.65%)
Aug 10, 2017 0.0900 0.0999 0.0830 0.0995 260,811 -0.01(-9.55%)
Aug 09, 2017 0.1179 0.1179 0.0901 0.1100 67,213 -0.00(-1.70%)
Aug 08, 2017 0.1100 0.1120 0.1000 0.1119 82,784 -0.00(-0.09%)
Aug 07, 2017 0.1180 0.1180 0.1070 0.1120 24,603 -0.01(-5.00%)
Aug 04, 2017 0.1100 0.1187 0.1100 0.1179 135,811 -0.00(-0.76%)
Aug 03, 2017 0.1183 0.1190 0.1100 0.1188 36,595 -0.00(-0.17%)
Aug 02, 2017 0.1100 0.1299 0.1100 0.1190 139,519 +0.00(+3.48%)
Aug 01, 2017 0.1125 0.1297 0.1100 0.1150 223,683 -0.02(-17.21%)
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%)
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.