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, 2008 0.6785 0.7076 0.6688 0.6875 5,000 +0.01(+1.33%)
Jul 30, 2008 0.7063 0.6785 0.6785 0.6785 1,000 -0.03(-3.94%)
Jul 29, 2008 0.7063 0.7063 0.6845 0.7063 700 +0.02(+2.44%)
Jul 28, 2008 0.6895 0.7100 0.6499 0.6895 9,250 -0.00(-0.35%)
Jul 25, 2008 0.6919 0.7145 0.6624 0.6919 5,500 -0.03(-3.69%)
Jul 24, 2008 0.7184 0.7184 0.7184 0.7184 0 +0.00(+0.00%)
Jul 23, 2008 0.7184 0.7189 0.6690 0.7184 11,000 +0.01(+1.31%)
Jul 22, 2008 0.7091 0.7091 0.7091 0.7091 1,000 -0.05(-6.02%)
Jul 21, 2008 0.7322 0.7545 0.7545 0.7545 400 +0.02(+3.05%)
Jul 18, 2008 0.7322 0.7322 0.6026 0.7322 3,500 +0.05(+7.30%)
Jul 17, 2008 0.6824 0.6824 0.6824 0.6824 0 +0.00(+0.00%)
Jul 16, 2008 0.6824 0.6824 0.6235 0.6824 11,930 +0.02(+2.66%)
Jul 15, 2008 0.6647 0.6950 0.6345 0.6647 45,900 -0.02(-2.42%)
Jul 14, 2008 0.6812 0.7101 0.6812 0.6812 6,500 -0.04(-5.15%)
Jul 11, 2008 0.7182 0.7182 0.6769 0.7182 2,000 +0.01(+1.41%)
Jul 10, 2008 0.7082 0.7179 0.7078 0.7082 5,250 +0.03(+4.61%)
Jul 09, 2008 0.6770 0.6770 0.6770 0.6770 175 -0.03(-4.65%)
Jul 08, 2008 0.7100 0.7683 0.6815 0.7100 14,200 -0.02(-2.74%)
Jul 07, 2008 0.7300 0.7300 0.7288 0.7300 4,000 -0.02(-2.58%)
Jul 04, 2008 0.7493 0.7510 0.7213 0.7493 9,500 +0.00(+0.00%)
Jul 03, 2008 0.7493 0.7510 0.7213 0.7493 9,500 -0.00(-0.62%)
Jul 02, 2008 0.7540 0.7545 0.7230 0.7540 46,000 +0.00(+0.36%)
Jul 01, 2008 0.7513 0.7513 0.7513 0.7513 0 +0.00(+0.00%)
Jun 30, 2008 0.7513 0.8348 0.7513 0.7513 25,500 -0.10(-12.23%)
Jun 27, 2008 0.8560 0.8560 0.8050 0.8560 23,910 +0.00(+0.13%)
Jun 26, 2008 0.8549 0.9060 0.8365 0.8549 70,800 +0.02(+2.52%)
Jun 25, 2008 0.8339 0.8339 0.8339 0.8339 0 +0.00(+0.00%)
Jun 24, 2008 0.8339 0.8339 0.8043 0.8339 4,000 -0.02(-1.84%)
Jun 23, 2008 0.8495 0.8495 0.8495 0.8495 0 +0.00(+0.00%)
Jun 20, 2008 0.8495 0.8495 0.7516 0.8495 10,900 +0.05(+5.63%)
Jun 19, 2008 0.8042 0.8143 0.7940 0.8042 12,900 -0.03(-3.06%)
Jun 18, 2008 0.8296 0.8296 0.8281 0.8296 16,000 -0.00(-0.02%)
Jun 17, 2008 0.8298 0.8298 0.8298 0.8298 2,000 -0.01(-0.85%)
Jun 16, 2008 0.8369 0.8380 0.8369 0.8369 7,500 +0.00(+0.59%)
Jun 13, 2008 0.8320 0.8320 0.8312 0.8320 3,400 +0.03(+4.26%)
Jun 12, 2008 0.7980 0.7980 0.7870 0.7980 10,000 -0.00(-0.15%)
Jun 11, 2008 0.7992 0.8397 0.7809 0.7992 12,500 +0.00(+0.34%)
Jun 10, 2008 0.7965 0.8500 0.7965 0.7965 16,300 -0.07(-8.01%)
Jun 09, 2008 0.8659 0.8659 0.8369 0.8659 14,500 -0.04(-4.32%)
Jun 06, 2008 0.9050 0.9296 0.8881 0.9050 23,700 +0.02(+2.56%)
Jun 05, 2008 0.8824 0.8824 0.8824 0.8824 0 +0.00(+0.00%)
Jun 04, 2008 0.8824 0.8824 0.8824 0.8824 3,500 -0.00(-0.52%)
Jun 03, 2008 0.8870 0.8995 0.8800 0.8870 5,500 -0.04(-3.88%)
Jun 02, 2008 0.9228 0.9480 0.8933 0.9228 16,500 -0.01(-1.30%)
May 30, 2008 0.8879 0.9350 0.8803 0.9350 40,500 +0.05(+5.30%)
May 29, 2008 0.8879 0.8879 0.8879 0.8879 3,500 -0.03(-2.96%)
May 28, 2008 0.9150 0.9150 0.8799 0.9150 8,700 +0.02(+2.52%)
May 27, 2008 0.9561 0.9520 0.8925 0.8925 5,450 -0.06(-6.65%)
May 26, 2008 0.9561 1.001 0.9064 0.9561 30,500 +0.00(+0.00%)
May 23, 2008 0.9561 1.001 0.9064 0.9561 30,500 -0.09(-8.37%)
May 22, 2008 1.043 1.043 0.9380 1.043 17,700 +0.07(+7.57%)
May 21, 2008 0.9700 0.9700 0.9700 0.9700 25,000 +0.07(+7.42%)
May 20, 2008 0.9030 0.9030 0.9030 0.9030 400 +0.08(+9.43%)
May 19, 2008 0.8252 0.8252 0.8252 0.8252 0 +0.00(+0.00%)
May 16, 2008 0.8252 0.8252 0.8070 0.8252 3,900 +0.02(+2.55%)
May 15, 2008 0.8047 0.8047 0.7844 0.8047 3,000 +0.06(+8.29%)
May 14, 2008 0.8278 0.7735 0.7431 0.7431 8,500 -0.08(-10.23%)
May 13, 2008 0.8278 0.8278 0.7625 0.8278 24,000 +0.01(+0.95%)
May 12, 2008 0.8200 0.8200 0.7915 0.8200 69,500 +0.01(+1.07%)
May 09, 2008 0.8113 0.8113 0.8113 0.8113 0 +0.00(+0.00%)
May 08, 2008 0.8113 0.8116 0.7620 0.8113 6,000 -0.01(-0.98%)
May 07, 2008 0.8193 0.8193 0.7905 0.8193 14,000 +0.02(+2.48%)
May 06, 2008 0.7995 0.7995 0.7740 0.7995 4,500 +0.00(+0.57%)
May 05, 2008 0.7950 0.7950 0.7741 0.7950 9,600 -0.01(-1.80%)
May 02, 2008 0.8200 0.8096 0.7894 0.8096 2,500 -0.01(-1.27%)
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.