Skip to main content

Rare Element Resources Ltd (OP: REEMF )

0.1620 -0.0080 (-4.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 1.168 1.200 1.200 1.200 10,000 +0.03(+2.73%)
Feb 28, 2008 1.168 1.212 1.163 1.168 9,000 +0.02(+1.97%)
Feb 27, 2008 1.145 1.255 1.145 1.145 9,900 -0.05(-4.54%)
Feb 26, 2008 1.200 1.200 1.136 1.200 2,000 +0.09(+7.97%)
Feb 25, 2008 1.111 1.111 1.111 1.111 0 +0.00(+0.00%)
Feb 22, 2008 1.101 1.155 1.111 1.111 6,000 +0.01(+0.94%)
Feb 21, 2008 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Feb 20, 2008 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Feb 19, 2008 1.190 1.176 1.101 1.101 4,000 -0.09(-7.48%)
Feb 18, 2008 1.190 1.190 1.190 1.190 1,000 +0.00(+0.00%)
Feb 15, 2008 1.190 1.190 1.190 1.190 1,000 -0.01(-0.48%)
Feb 14, 2008 1.196 1.196 1.196 1.196 1,000 +0.06(+4.88%)
Feb 13, 2008 1.140 1.140 1.140 1.140 4,500 +0.00(+0.16%)
Feb 12, 2008 1.139 1.139 1.139 1.139 1,900 -0.02(-1.56%)
Feb 11, 2008 1.157 1.157 1.157 1.157 200 -0.03(-2.22%)
Feb 08, 2008 1.183 1.183 1.093 1.183 13,500 -0.00(-0.19%)
Feb 07, 2008 1.200 1.210 1.185 1.185 2,700 -0.01(-1.25%)
Feb 06, 2008 1.200 1.204 1.185 1.200 13,500 +0.10(+9.09%)
Feb 05, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 04, 2008 1.207 1.166 1.100 1.100 14,900 -0.11(-8.90%)
Feb 01, 2008 1.207 1.207 1.207 1.207 0 +0.00(+0.00%)
Jan 31, 2008 1.207 1.283 1.137 1.207 18,500 +0.05(+4.00%)
Jan 30, 2008 1.161 1.161 1.161 1.161 7,000 +0.01(+0.87%)
Jan 29, 2008 1.151 1.151 1.151 1.151 2,000 +0.01(+0.44%)
Jan 28, 2008 1.152 1.172 1.145 1.146 8,500 -0.01(-0.53%)
Jan 25, 2008 1.151 1.152 1.152 1.152 3,500 +0.00(+0.05%)
Jan 24, 2008 1.151 1.294 1.060 1.151 8,700 +0.05(+4.92%)
Jan 23, 2008 1.097 1.260 1.097 1.097 18,500 -0.00(-0.23%)
Jan 22, 2008 1.208 1.100 1.077 1.100 17,500 -0.11(-8.90%)
Jan 21, 2008 1.208 1.208 1.190 1.208 4,500 +0.00(+0.00%)
Jan 18, 2008 1.208 1.208 1.190 1.208 4,500 -0.06(-4.52%)
Jan 17, 2008 1.265 1.265 1.169 1.265 5,900 +0.06(+5.23%)
Jan 16, 2008 1.202 1.202 1.083 1.202 4,200 -0.14(-10.18%)
Jan 15, 2008 1.338 1.338 1.338 1.338 0 +0.00(+0.00%)
Jan 14, 2008 1.314 1.338 1.312 1.338 6,500 +0.02(+1.84%)
Jan 11, 2008 1.314 1.314 1.314 1.314 400 -0.07(-4.80%)
Jan 10, 2008 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Jan 09, 2008 1.480 1.480 1.380 1.380 8,400 -0.10(-6.76%)
Jan 08, 2008 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Jan 07, 2008 1.458 1.532 1.480 1.480 46,900 +0.02(+1.53%)
Jan 04, 2008 1.458 1.500 1.458 1.458 17,600 +0.11(+7.95%)
Jan 03, 2008 1.350 1.350 1.350 1.350 500 +0.12(+9.78%)
Jan 02, 2008 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jan 01, 2008 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Dec 31, 2007 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Dec 28, 2007 1.230 1.230 1.216 1.230 2,000 +0.13(+11.82%)
Dec 27, 2007 1.244 1.286 1.100 1.100 22,900 -0.14(-11.55%)
Dec 26, 2007 1.244 1.244 1.244 1.244 0 +0.00(+0.00%)
Dec 24, 2007 1.244 1.244 1.224 1.244 10,200 +0.01(+1.14%)
Dec 21, 2007 1.230 1.230 1.227 1.230 1,000 +0.16(+14.81%)
Dec 20, 2007 1.071 1.101 1.071 1.071 12,000 -0.04(-4.01%)
Dec 19, 2007 1.078 1.116 1.105 1.116 16,000 +0.04(+3.46%)
Dec 18, 2007 1.078 1.078 1.078 1.078 1,000 +0.01(+0.64%)
Dec 17, 2007 1.080 1.081 1.071 1.071 25,000 -0.01(-0.78%)
Dec 14, 2007 1.080 1.140 1.064 1.080 16,000 +0.00(+0.07%)
Dec 13, 2007 1.089 1.194 1.079 1.079 19,300 -0.01(-0.94%)
Dec 12, 2007 1.089 1.159 1.089 1.089 10,800 -0.02(-1.73%)
Dec 11, 2007 1.109 1.109 1.089 1.109 4,000 -0.04(-3.61%)
Dec 10, 2007 1.150 1.170 1.150 1.150 5,770 -0.03(-2.14%)
Dec 07, 2007 1.151 1.175 1.105 1.175 4,000 +0.02(+2.06%)
Dec 06, 2007 1.151 1.151 1.151 1.151 0 +0.00(+0.00%)
Dec 05, 2007 1.151 1.174 1.085 1.151 33,650 -0.01(-1.16%)
Dec 04, 2007 1.165 1.165 1.086 1.165 15,300 +0.07(+6.38%)
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.