Skip to main content

Rare Element Resources Ltd (OP: REEMF )

0.1627 -0.0073 (-4.29%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.