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

Rare Element Resources Ltd (OP: REEMF )

0.1956 +0.0013 (+0.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Apr 30, 2010 3.180 3.180 3.078 3.106 27,250 +0.01(+0.18%)
Apr 29, 2010 3.097 3.266 3.050 3.100 37,850 -0.02(-0.64%)
Apr 28, 2010 3.151 3.196 3.080 3.120 53,850 -0.14(-4.29%)
Apr 27, 2010 3.213 3.286 3.100 3.260 79,890 +0.05(+1.56%)
Apr 26, 2010 3.238 3.350 3.185 3.210 100,500 +0.02(+0.59%)
Apr 23, 2010 3.251 3.300 3.150 3.191 73,089 -0.05(-1.50%)
Apr 22, 2010 3.217 3.269 3.100 3.240 58,090 -0.11(-3.25%)
Apr 21, 2010 3.354 3.354 3.240 3.349 65,304 +0.02(+0.57%)
Apr 20, 2010 3.310 3.468 3.310 3.330 94,190 +0.09(+2.70%)
Apr 19, 2010 3.052 3.243 3.030 3.243 99,506 -0.02(-0.73%)
Apr 16, 2010 3.394 3.400 3.201 3.266 84,323 -0.13(-3.93%)
Apr 15, 2010 3.465 3.507 3.393 3.400 59,838 -0.03(-0.74%)
Apr 14, 2010 3.510 3.510 3.425 3.425 37,630 -0.03(-0.83%)
Apr 13, 2010 3.461 3.488 3.380 3.454 30,077 -0.05(-1.31%)
Apr 12, 2010 3.487 3.500 3.410 3.500 80,189 +0.01(+0.29%)
Apr 09, 2010 3.397 3.490 3.339 3.490 80,515 +0.09(+2.66%)
Apr 08, 2010 3.507 3.510 3.350 3.400 91,625 -0.12(-3.42%)
Apr 07, 2010 3.586 3.590 3.492 3.520 54,110 -0.07(-1.94%)
Apr 06, 2010 3.600 3.630 3.453 3.590 93,458 -0.05(-1.35%)
Apr 05, 2010 3.791 3.793 3.638 3.639 139,956 +0.03(+0.85%)
Apr 01, 2010 3.608 3.608 3.608 0 +0.11(+3.09%)
Mar 31, 2010 3.500 3.570 3.500 3.500 21,142 -0.01(-0.19%)
Mar 30, 2010 3.570 3.570 3.490 3.506 14,600 +0.02(+0.47%)
Mar 29, 2010 3.410 3.552 3.410 3.490 96,522 +0.09(+2.65%)
Mar 26, 2010 3.307 3.450 3.307 3.400 51,510 +0.07(+2.10%)
Mar 25, 2010 3.410 3.410 3.294 3.330 55,550 -0.11(-3.30%)
Mar 24, 2010 3.538 3.539 3.426 3.444 49,030 -0.12(-3.26%)
Mar 23, 2010 3.560 3.579 3.486 3.560 56,130 +0.01(+0.28%)
Mar 22, 2010 3.561 3.573 3.520 3.550 61,085 -0.04(-1.11%)
Mar 19, 2010 3.680 3.690 3.550 3.590 199,940 +0.09(+2.57%)
Mar 18, 2010 3.498 3.602 3.306 3.500 95,005 -0.02(-0.70%)
Mar 17, 2010 3.710 3.710 3.500 3.525 22,834 -0.09(-2.61%)
Mar 16, 2010 3.570 3.660 3.570 3.619 25,300 +0.05(+1.37%)
Mar 15, 2010 3.576 3.600 3.570 3.570 29,100 +0.05(+1.43%)
Mar 12, 2010 3.650 3.690 3.498 3.520 31,858 -0.08(-2.23%)
Mar 11, 2010 3.600 3.610 3.541 3.600 12,971 +0.06(+1.56%)
Mar 10, 2010 3.650 3.680 3.545 3.545 25,390 -0.07(-1.81%)
Mar 09, 2010 3.594 3.685 3.571 3.610 77,210 +0.02(+0.50%)
Mar 08, 2010 3.592 3.643 3.575 3.592 23,595 +0.04(+1.19%)
Mar 05, 2010 3.516 3.560 3.467 3.550 54,872 +0.05(+1.43%)
Mar 04, 2010 3.540 3.540 3.500 3.500 2,300 -0.04(-1.24%)
Mar 03, 2010 3.546 3.646 3.540 3.544 25,122 +0.02(+0.66%)
Mar 02, 2010 3.533 3.643 3.480 3.521 38,900 +0.03(+0.80%)
Mar 01, 2010 3.454 3.531 3.390 3.493 25,539 +0.03(+1.00%)
Feb 26, 2010 3.370 3.468 3.370 3.458 6,050 +0.08(+2.49%)
Feb 25, 2010 3.350 3.408 3.347 3.374 17,900 +0.01(+0.27%)
Feb 24, 2010 3.361 3.550 3.361 3.365 25,833 -0.02(-0.69%)
Feb 23, 2010 3.570 3.570 3.300 3.388 48,970 -0.19(-5.28%)
Feb 22, 2010 3.619 3.619 3.470 3.577 20,184 -0.03(-0.81%)
Feb 19, 2010 3.430 3.617 3.430 3.606 19,308 +0.16(+4.69%)
Feb 18, 2010 3.370 3.564 3.300 3.445 45,605 +0.07(+1.98%)
Feb 17, 2010 3.750 3.750 3.369 3.378 92,630 -0.25(-6.95%)
Feb 16, 2010 3.410 3.630 3.300 3.630 145,858 +0.42(+13.08%)
Feb 12, 2010 3.210 3.210 3.210 0 -0.07(-2.10%)
Feb 11, 2010 3.201 3.310 3.200 3.279 26,500 +0.04(+1.20%)
Feb 10, 2010 3.320 3.380 3.200 3.240 63,280 -0.05(-1.41%)
Feb 09, 2010 3.270 3.399 3.256 3.286 39,339 +0.05(+1.43%)
Feb 08, 2010 3.010 3.278 2.930 3.240 63,650 +0.23(+7.64%)
Feb 05, 2010 2.970 3.031 2.800 3.010 145,290 -0.13(-4.12%)
Feb 04, 2010 3.370 3.412 3.130 3.139 37,730 -0.36(-10.27%)
Feb 03, 2010 3.522 3.522 3.384 3.498 16,100 +0.05(+1.41%)
Feb 02, 2010 3.477 3.560 3.397 3.450 39,078 +0.05(+1.35%)
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.