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

Rare Element Resources Ltd (OP: REEMF )

0.1949 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 6, 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 (%)
May 29, 2009 1.239 1.280 1.192 1.238 166,300 +0.04(+3.77%)
May 28, 2009 1.167 1.212 1.147 1.194 73,900 +0.05(+4.29%)
May 27, 2009 1.264 1.268 1.144 1.144 136,200 -0.09(-7.15%)
May 26, 2009 1.212 1.272 1.131 1.232 437,425 +0.39(+46.20%)
May 22, 2009 0.8217 0.8979 0.7784 0.8430 88,000 +0.02(+2.55%)
May 21, 2009 0.7744 0.8297 0.7744 0.8220 28,000 +0.08(+10.66%)
May 20, 2009 0.7778 0.7888 0.7428 0.7428 78,000 -0.03(-4.43%)
May 19, 2009 0.7205 0.7772 0.7205 0.7772 34,000 +0.06(+8.44%)
May 15, 2009 0.7167 0.7167 0.7167 0 +0.04(+5.77%)
May 14, 2009 0.6950 0.6950 0.6776 0.6776 12,000 -0.00(-0.41%)
May 13, 2009 0.7600 0.7600 0.6800 0.6804 13,310 -0.07(-9.74%)
May 12, 2009 0.7825 0.7825 0.6887 0.7538 15,050 -0.02(-3.11%)
May 11, 2009 0.7139 0.7989 0.7082 0.7780 27,500 -0.05(-6.10%)
May 08, 2009 0.7469 0.8285 0.7218 0.8285 64,300 +0.03(+3.63%)
May 07, 2009 0.6950 0.7995 0.6950 0.7995 15,000 +0.07(+8.92%)
May 06, 2009 0.7292 0.7610 0.7130 0.7340 22,000 +0.03(+4.50%)
May 05, 2009 0.7640 0.7740 0.6774 0.7024 31,500 +0.04(+6.75%)
May 04, 2009 0.6681 0.6852 0.6580 0.6580 39,300 +0.05(+7.78%)
May 01, 2009 0.5912 0.6107 0.5885 0.6105 25,500 +0.08(+14.33%)
Apr 30, 2009 0.5146 0.5485 0.5146 0.5340 23,750 -0.00(-0.74%)
Apr 29, 2009 0.5774 0.5857 0.5380 0.5380 12,500 +0.01(+2.28%)
Apr 28, 2009 0.5714 0.5714 0.4954 0.5260 11,500 -0.01(-1.39%)
Apr 27, 2009 0.5579 0.5581 0.5334 0.5334 2,700 -0.04(-7.27%)
Apr 24, 2009 0.5902 0.5902 0.5664 0.5752 10,100 +0.05(+9.10%)
Apr 23, 2009 0.5596 0.5596 0.5272 0.5272 7,500 -0.03(-5.01%)
Apr 22, 2009 0.5394 0.5550 0.4950 0.5550 11,000 +0.05(+10.38%)
Apr 21, 2009 0.4532 0.5028 0.4432 0.5028 16,500 +0.02(+4.82%)
Apr 20, 2009 0.5330 0.5330 0.4797 0.4797 40,500 -0.04(-7.00%)
Apr 17, 2009 0.5290 0.5290 0.4232 0.5158 26,500 +0.02(+3.16%)
Apr 16, 2009 0.4110 0.5000 0.4110 0.5000 15,000 +0.07(+16.55%)
Apr 15, 2009 0.4413 0.4501 0.4290 0.4290 16,000 -0.01(-2.39%)
Apr 14, 2009 0.4739 0.4739 0.4321 0.4395 13,600 -0.06(-11.46%)
Apr 13, 2009 0.4613 0.5357 0.4613 0.4964 8,000 +0.03(+6.07%)
Apr 09, 2009 0.4914 0.4921 0.4680 0.4680 10,000 -0.02(-4.49%)
Apr 08, 2009 0.4742 0.4900 0.4499 0.4900 9,000 -0.01(-1.71%)
Apr 07, 2009 0.4985 0.4985 0.4985 0.4985 5,000 +0.05(+11.52%)
Apr 06, 2009 0.4470 0.4470 0.4470 0.4470 500 -0.00(-0.53%)
Apr 03, 2009 0.4649 0.4656 0.4494 0.4494 10,500 -0.01(-2.75%)
Apr 02, 2009 0.4800 0.4952 0.4621 0.4621 54,000 -0.05(-9.41%)
Apr 01, 2009 0.5101 0.5101 0.5101 0.5101 1,000 +0.03(+6.49%)
Mar 31, 2009 0.4976 0.4981 0.4790 0.4790 47,000 -0.02(-3.31%)
Mar 30, 2009 0.4280 0.4954 0.4280 0.4954 7,000 +0.01(+2.57%)
Mar 26, 2009 0.4620 0.4830 0.4460 0.4830 17,000 +0.04(+10.27%)
Mar 24, 2009 0.4380 0.4380 0.4380 0.4380 0 -0.02(-3.50%)
Mar 23, 2009 0.4400 0.4539 0.4400 0.4539 30,950 +0.07(+19.70%)
Mar 20, 2009 0.3792 0.3792 0.3792 0.3792 2,000 +0.01(+3.52%)
Mar 19, 2009 0.3663 0.3663 0.3663 0.3663 1,000 +0.03(+10.13%)
Mar 17, 2009 0.3326 0.3326 0.3326 0 +0.00(+0.00%)
Mar 16, 2009 0.3281 0.3326 0.3281 0.3326 14,500 -0.03(-7.61%)
Mar 13, 2009 0.3633 0.3633 0.3600 0.3600 6,000 +0.00(+0.84%)
Mar 12, 2009 0.3544 0.3570 0.3527 0.3570 19,500 +0.03(+9.17%)
Mar 11, 2009 0.3270 0.3270 0.3270 0.3270 2,000 -0.00(-0.61%)
Mar 10, 2009 0.3808 0.3962 0.3290 0.3290 25,700 -0.09(-21.67%)
Mar 09, 2009 0.4100 0.4200 0.3803 0.4200 17,533 +0.01(+1.28%)
Mar 06, 2009 0.4147 0.4147 0.4147 0 +0.00(+0.00%)
Mar 05, 2009 0.4248 0.4248 0.4147 0.4147 2,000 +0.00(+0.56%)
Mar 04, 2009 0.3856 0.4124 0.3856 0.4124 6,000 +0.02(+5.66%)
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.