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

Rare Element Resources Ltd (OP: REEMF )

0.1980 -0.0009 (-0.45%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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, 2017 0.2300 0.2800 0.2200 0.2500 326,061 +0.00(+0.00%)
Jan 30, 2017 0.2850 0.3500 0.2150 0.2500 630,411 -0.02(-7.41%)
Jan 27, 2017 0.1800 0.2700 0.1800 0.2700 522,963 +0.09(+50.00%)
Jan 26, 2017 0.2000 0.2000 0.1750 0.1800 193,529 +0.00(+0.00%)
Jan 25, 2017 0.2000 0.2113 0.1750 0.1800 175,008 -0.04(-18.18%)
Jan 24, 2017 0.1820 0.2280 0.1820 0.2200 130,233 +0.00(+0.00%)
Jan 23, 2017 0.2400 0.2400 0.1800 0.2200 658,852 -0.01(-4.35%)
Jan 20, 2017 0.2555 0.2800 0.2000 0.2300 374,995 -0.03(-11.54%)
Jan 19, 2017 0.2600 0.2798 0.2000 0.2600 959,093 -0.00(-1.52%)
Jan 18, 2017 0.4875 0.5300 0.2250 0.2640 1,517,177 -0.22(-45.57%)
Jan 17, 2017 0.4100 0.5140 0.4010 0.4850 762,166 +0.08(+21.25%)
Jan 13, 2017 0.4000 0.4000 0.4000 0 +0.08(+23.08%)
Jan 12, 2017 0.2651 0.3900 0.2400 0.3250 1,006,992 +0.09(+35.42%)
Jan 11, 2017 0.1480 0.2400 0.1480 0.2400 766,290 +0.09(+62.16%)
Jan 10, 2017 0.1250 0.1500 0.1100 0.1480 389,362 +0.01(+5.71%)
Jan 09, 2017 0.1200 0.1500 0.1146 0.1400 390,540 +0.02(+16.67%)
Jan 06, 2017 0.1198 0.1400 0.1110 0.1200 335,831 +0.00(+0.00%)
Jan 05, 2017 0.0620 0.1200 0.0620 0.1200 502,074 +0.04(+60.00%)
Jan 04, 2017 0.0620 0.0750 0.0530 0.0750 78,588 +0.01(+24.58%)
Jan 03, 2017 0.0600 0.0602 0.0530 0.0602 29,770 +0.00(+0.33%)
Dec 30, 2016 0.0600 0.0600 0.0600 0 +0.02(+36.36%)
Dec 29, 2016 0.0380 0.0452 0.0380 0.0440 363,911 +0.01(+15.79%)
Dec 28, 2016 0.0380 0.0420 0.0360 0.0380 186,851 -0.00(-5.00%)
Dec 27, 2016 0.0350 0.0400 0.0350 0.0400 39,993 +0.00(+14.29%)
Dec 23, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 22, 2016 0.0311 0.0390 0.0301 0.0350 127,002 -0.00(-2.78%)
Dec 21, 2016 0.0330 0.0389 0.0316 0.0360 124,100 -0.00(-7.69%)
Dec 20, 2016 0.0309 0.0390 0.0300 0.0390 83,705 +0.00(+10.80%)
Dec 19, 2016 0.0304 0.0400 0.0304 0.0352 123,726 -0.00(-9.74%)
Dec 16, 2016 0.0350 0.0390 0.0324 0.0390 69,691 +0.00(+8.94%)
Dec 15, 2016 0.0331 0.0400 0.0312 0.0358 92,496 -0.00(-10.50%)
Dec 14, 2016 0.0320 0.0400 0.0300 0.0400 370,367 +0.00(+0.00%)
Dec 13, 2016 0.0314 0.0422 0.0304 0.0400 125,486 -0.00(-1.23%)
Dec 12, 2016 0.0340 0.0405 0.0305 0.0405 108,000 +0.00(+6.58%)
Dec 09, 2016 0.0350 0.0390 0.0331 0.0380 104,965 -0.00(-6.17%)
Dec 08, 2016 0.0399 0.0405 0.0350 0.0405 81,597 +0.00(+2.02%)
Dec 07, 2016 0.0337 0.0398 0.0337 0.0397 96,900 -0.00(-0.75%)
Dec 06, 2016 0.0410 0.0410 0.0326 0.0400 78,540 -0.00(-4.53%)
Dec 05, 2016 0.0304 0.0419 0.0304 0.0419 37,440 +0.00(+1.11%)
Dec 02, 2016 0.0367 0.0430 0.0300 0.0414 118,576 +0.00(+9.40%)
Dec 01, 2016 0.0372 0.0480 0.0365 0.0379 42,795 -0.01(-20.74%)
Nov 30, 2016 0.0420 0.0478 0.0366 0.0478 93,515 -0.00(-2.27%)
Nov 29, 2016 0.0530 0.0530 0.0010 0.0489 118,017 -0.00(-7.56%)
Nov 28, 2016 0.0500 0.0530 0.0451 0.0529 107,977 +0.00(+3.73%)
Nov 25, 2016 0.0450 0.0526 0.0450 0.0510 3,669 +0.00(+3.45%)
Nov 23, 2016 0.0493 0.0493 0.0493 0 -0.00(-1.40%)
Nov 22, 2016 0.0490 0.0500 0.0450 0.0500 81,250 -0.00(-5.66%)
Nov 21, 2016 0.0490 0.0530 0.0490 0.0530 30,395 +0.00(+0.00%)
Nov 18, 2016 0.0483 0.0530 0.0483 0.0530 117,653 +0.00(+9.73%)
Nov 17, 2016 0.0471 0.0533 0.0471 0.0483 55,403 +0.00(+2.55%)
Nov 16, 2016 0.0471 0.0500 0.0470 0.0471 56,130 -0.00(-5.80%)
Nov 15, 2016 0.0470 0.0550 0.0470 0.0500 59,833 -0.00(-1.86%)
Nov 14, 2016 0.0475 0.0510 0.0475 0.0510 235,365 +0.00(+7.26%)
Nov 11, 2016 0.0500 0.0511 0.0475 0.0475 94,478 +0.00(+0.00%)
Nov 10, 2016 0.0490 0.0490 0.0475 0.0475 96,204 -0.00(-1.04%)
Nov 09, 2016 0.0475 0.0490 0.0475 0.0480 38,401 -0.00(-2.04%)
Nov 08, 2016 0.0475 0.0500 0.0470 0.0490 52,740 +0.00(+2.08%)
Nov 07, 2016 0.0470 0.0530 0.0470 0.0480 72,010 -0.00(-8.40%)
Nov 04, 2016 0.0500 0.0524 0.0470 0.0524 71,284 +0.00(+4.80%)
Nov 03, 2016 0.0470 0.0500 0.0470 0.0500 5,475 +0.00(+4.12%)
Nov 02, 2016 0.0530 0.0530 0.0460 0.0480 32,055 -0.00(-5.75%)
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.