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 (%)
Oct 30, 2009 3.010 3.010 2.635 2.748 72,610 -0.33(-10.62%)
Oct 29, 2009 2.628 3.086 2.488 3.075 138,677 +0.36(+13.08%)
Oct 28, 2009 2.872 2.946 2.610 2.719 207,296 -0.18(-6.10%)
Oct 27, 2009 2.888 2.994 2.809 2.896 117,240 +0.04(+1.24%)
Oct 26, 2009 3.020 3.024 2.841 2.860 203,108 -0.22(-7.14%)
Oct 23, 2009 3.082 3.150 3.031 3.080 171,534 -0.20(-6.01%)
Oct 22, 2009 3.464 3.464 3.191 3.277 72,460 -0.22(-6.19%)
Oct 21, 2009 3.565 3.587 3.385 3.494 74,492 -0.06(-1.69%)
Oct 20, 2009 3.411 3.568 3.390 3.554 65,900 +0.22(+6.54%)
Oct 19, 2009 3.494 3.529 3.196 3.336 213,300 -0.30(-8.37%)
Oct 16, 2009 3.090 3.671 2.751 3.640 257,210 +0.51(+16.47%)
Oct 15, 2009 3.547 3.590 3.091 3.126 244,500 -0.48(-13.25%)
Oct 14, 2009 3.845 3.845 3.573 3.603 64,100 -0.22(-5.84%)
Oct 13, 2009 3.933 3.933 3.742 3.826 60,500 -0.09(-2.39%)
Oct 12, 2009 3.920 3.920 3.920 3.920 1,000 +0.06(+1.66%)
Oct 09, 2009 4.002 4.080 3.755 3.856 53,500 -0.12(-2.96%)
Oct 08, 2009 3.685 4.090 3.665 3.974 107,800 +0.26(+6.90%)
Oct 07, 2009 4.097 4.122 3.603 3.717 87,611 -0.28(-6.93%)
Oct 06, 2009 4.015 4.174 3.982 3.994 70,450 -0.01(-0.13%)
Oct 05, 2009 4.108 4.128 3.793 3.999 217,966 -0.16(-3.82%)
Oct 02, 2009 4.123 4.158 3.861 4.158 95,011 -0.00(-0.06%)
Oct 01, 2009 3.902 4.335 3.712 4.160 232,710 +0.26(+6.65%)
Sep 30, 2009 3.849 3.929 3.682 3.901 120,300 +0.12(+3.25%)
Sep 29, 2009 3.800 3.881 3.559 3.778 255,400 +0.29(+8.43%)
Sep 28, 2009 3.662 3.719 3.485 3.485 48,500 +0.05(+1.59%)
Sep 25, 2009 3.388 3.591 3.373 3.430 39,200 -0.02(-0.49%)
Sep 24, 2009 3.825 3.948 3.294 3.447 177,900 -0.40(-10.40%)
Sep 23, 2009 3.978 4.024 3.833 3.847 52,550 -0.10(-2.44%)
Sep 22, 2009 3.938 3.980 3.831 3.943 33,900 +0.10(+2.48%)
Sep 21, 2009 4.039 4.045 3.720 3.848 97,200 -0.23(-5.69%)
Sep 18, 2009 3.832 4.080 3.698 4.080 80,560 +0.24(+6.20%)
Sep 17, 2009 4.139 4.170 3.842 3.842 96,220 -0.25(-6.11%)
Sep 16, 2009 3.979 4.119 3.945 4.092 167,888 +0.19(+4.79%)
Sep 15, 2009 3.305 3.905 3.299 3.905 133,650 +0.63(+19.07%)
Sep 14, 2009 3.471 3.521 3.132 3.280 124,613 -0.26(-7.32%)
Sep 11, 2009 3.709 3.712 3.517 3.538 132,080 -0.15(-4.15%)
Sep 10, 2009 3.605 3.709 3.530 3.692 55,940 +0.11(+2.96%)
Sep 09, 2009 3.632 3.706 3.475 3.585 157,250 -0.04(-1.13%)
Sep 08, 2009 3.807 3.909 3.605 3.627 161,850 +0.24(+7.18%)
Sep 04, 2009 3.147 3.840 3.119 3.384 151,475 +0.26(+8.32%)
Sep 03, 2009 2.904 3.172 2.903 3.123 133,600 +0.36(+12.84%)
Sep 02, 2009 2.796 2.856 2.700 2.768 74,700 +0.06(+2.21%)
Sep 01, 2009 3.017 3.018 2.688 2.708 84,700 -0.26(-8.63%)
Aug 31, 2009 2.864 2.964 2.735 2.964 43,700 +0.09(+3.26%)
Aug 28, 2009 2.852 2.904 2.783 2.870 52,100 +0.17(+6.38%)
Aug 27, 2009 2.653 2.732 2.631 2.698 21,200 +0.05(+1.82%)
Aug 26, 2009 2.755 2.803 2.629 2.650 89,870 -0.14(-5.05%)
Aug 25, 2009 3.027 3.062 2.706 2.791 129,200 -0.22(-7.23%)
Aug 24, 2009 3.027 3.127 2.937 3.008 132,300 +0.08(+2.60%)
Aug 21, 2009 2.808 3.016 2.791 2.932 82,000 +0.08(+2.77%)
Aug 20, 2009 2.803 2.881 2.639 2.853 135,700 +0.06(+2.24%)
Aug 19, 2009 2.863 2.916 2.699 2.790 95,330 -0.03(-1.05%)
Aug 18, 2009 2.256 2.864 2.234 2.820 217,300 +0.61(+27.43%)
Aug 17, 2009 2.135 2.256 1.988 2.213 201,000 +0.17(+8.48%)
Aug 14, 2009 2.160 2.183 1.922 2.040 111,100 -0.12(-5.53%)
Aug 13, 2009 2.242 2.242 1.982 2.159 79,900 -0.06(-2.54%)
Aug 12, 2009 2.229 2.283 2.146 2.216 15,300 -0.02(-0.74%)
Aug 11, 2009 2.103 2.273 2.030 2.232 24,800 +0.14(+6.50%)
Aug 10, 2009 2.123 2.279 2.096 2.096 54,100 -0.02(-0.87%)
Aug 07, 2009 1.802 2.136 1.802 2.115 70,400 +0.31(+17.21%)
Aug 06, 2009 1.949 1.949 1.765 1.804 112,200 -0.17(-8.58%)
Aug 05, 2009 2.115 2.117 1.913 1.973 109,500 -0.19(-8.77%)
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.