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

Rare Element Resources Ltd (OP: REEMF )

0.2535 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 20, 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 (%)
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%)
Dec 03, 2007 1.095 1.130 1.077 1.095 16,700 -0.08(-7.15%)
Nov 30, 2007 1.155 1.179 1.101 1.179 3,400 +0.02(+2.10%)
Nov 29, 2007 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Nov 28, 2007 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Nov 27, 2007 1.155 1.155 1.145 1.155 6,900 -0.12(-9.46%)
Nov 26, 2007 1.276 1.276 1.276 1.276 2,500 +0.01(+0.85%)
Nov 23, 2007 1.149 1.265 1.265 1.265 10,000 +0.12(+10.09%)
Nov 21, 2007 1.052 1.187 1.087 1.149 14,500 +0.00(+0.00%)
Nov 20, 2007 1.149 1.187 1.087 1.149 14,500 +0.07(+6.72%)
Nov 19, 2007 1.077 1.079 1.077 1.077 22,000 -0.14(-11.28%)
Nov 16, 2007 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Nov 15, 2007 1.214 1.214 1.214 1.214 1,000 +0.07(+6.46%)
Nov 14, 2007 1.192 1.197 1.132 1.140 23,000 -0.05(-4.37%)
Nov 13, 2007 1.244 1.192 1.090 1.192 4,500 -0.05(-4.16%)
Nov 12, 2007 1.244 1.244 1.119 1.244 24,000 -0.01(-0.76%)
Nov 09, 2007 1.253 1.295 1.220 1.253 15,400 -0.15(-10.46%)
Nov 08, 2007 1.400 1.402 1.346 1.400 2,000 -0.03(-1.97%)
Nov 07, 2007 1.428 1.450 1.428 1.428 16,000 +0.03(+2.01%)
Nov 06, 2007 1.400 1.416 1.390 1.400 5,500 -0.01(-1.04%)
Nov 05, 2007 1.347 1.423 1.240 1.415 14,200 +0.07(+5.04%)
Nov 02, 2007 1.347 1.347 1.324 1.347 7,600 +0.02(+1.59%)
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.