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 (%)
Apr 28, 2017 0.2001 0.2500 0.2000 0.2490 223,681 +0.05(+24.50%)
Apr 27, 2017 0.1922 0.2150 0.1920 0.2000 53,051 -0.01(-4.68%)
Apr 26, 2017 0.2020 0.2149 0.1800 0.2098 59,129 +0.01(+3.87%)
Apr 25, 2017 0.2000 0.2150 0.2000 0.2020 45,780 -0.01(-4.72%)
Apr 24, 2017 0.2000 0.2250 0.2000 0.2120 57,603 +0.01(+5.42%)
Apr 21, 2017 0.2000 0.2150 0.2000 0.2011 57,950 -0.01(-4.24%)
Apr 20, 2017 0.2250 0.2250 0.2011 0.2100 34,635 -0.02(-7.89%)
Apr 19, 2017 0.2300 0.2300 0.2100 0.2280 46,035 +0.00(+0.00%)
Apr 18, 2017 0.2082 0.2300 0.2010 0.2280 42,101 +0.01(+3.64%)
Apr 17, 2017 0.2400 0.2400 0.2000 0.2200 30,515 -0.02(-8.33%)
Apr 13, 2017 0.2400 0.2490 0.2060 0.2400 75,841 +0.01(+4.35%)
Apr 12, 2017 0.1950 0.2400 0.1950 0.2300 50,742 +0.02(+9.52%)
Apr 11, 2017 0.1650 0.2200 0.1650 0.2100 134,168 +0.02(+10.53%)
Apr 10, 2017 0.2250 0.2278 0.1900 0.1900 237,580 -0.05(-20.83%)
Apr 07, 2017 0.2201 0.2400 0.2200 0.2400 67,940 +0.00(+0.00%)
Apr 06, 2017 0.2432 0.2432 0.2154 0.2400 186,539 -0.01(-5.51%)
Apr 05, 2017 0.2550 0.2599 0.2400 0.2540 62,273 -0.00(-0.35%)
Apr 04, 2017 0.2600 0.2600 0.2400 0.2549 18,190 +0.01(+4.04%)
Apr 03, 2017 0.2696 0.2766 0.2400 0.2450 79,203 -0.03(-11.46%)
Mar 31, 2017 0.2500 0.2767 0.2400 0.2767 68,461 +0.02(+6.83%)
Mar 30, 2017 0.2500 0.2600 0.2260 0.2590 124,455 +0.01(+3.60%)
Mar 29, 2017 0.2541 0.2750 0.2000 0.2500 172,161 -0.03(-10.39%)
Mar 28, 2017 0.2790 0.2790 0.2500 0.2790 54,788 +0.00(+0.00%)
Mar 27, 2017 0.2622 0.2790 0.2600 0.2790 31,713 +0.01(+3.33%)
Mar 24, 2017 0.2700 0.2790 0.2610 0.2700 54,479 -0.01(-3.23%)
Mar 23, 2017 0.2860 0.2860 0.2610 0.2790 184,721 -0.02(-5.42%)
Mar 22, 2017 0.3040 0.3200 0.2800 0.2950 64,575 -0.03(-7.81%)
Mar 21, 2017 0.3205 0.3350 0.3000 0.3200 79,275 -0.01(-1.54%)
Mar 20, 2017 0.2910 0.3350 0.2910 0.3250 140,444 +0.01(+3.17%)
Mar 17, 2017 0.3001 0.3300 0.2900 0.3150 150,455 +0.01(+4.97%)
Mar 16, 2017 0.2897 0.3300 0.2700 0.3001 303,268 +0.01(+3.52%)
Mar 15, 2017 0.2600 0.2900 0.2600 0.2899 75,114 +0.02(+7.37%)
Mar 14, 2017 0.2900 0.2900 0.2600 0.2700 123,722 -0.02(-6.90%)
Mar 13, 2017 0.2250 0.2940 0.2200 0.2900 385,268 +0.07(+31.82%)
Mar 10, 2017 0.1636 0.2200 0.1600 0.2200 211,705 +0.06(+34.47%)
Mar 09, 2017 0.1650 0.1650 0.1600 0.1636 32,773 -0.01(-3.71%)
Mar 08, 2017 0.1675 0.1750 0.1500 0.1699 70,440 -0.01(-2.91%)
Mar 07, 2017 0.2110 0.2200 0.1500 0.1750 471,806 -0.05(-20.45%)
Mar 06, 2017 0.2400 0.2525 0.2100 0.2200 233,635 -0.04(-15.38%)
Mar 03, 2017 0.2330 0.2650 0.2330 0.2600 35,439 -0.00(-1.87%)
Mar 02, 2017 0.2722 0.2750 0.2300 0.2650 200,243 -0.01(-3.48%)
Mar 01, 2017 0.2840 0.2908 0.2722 0.2745 74,130 -0.02(-6.12%)
Feb 28, 2017 0.2720 0.2924 0.2720 0.2924 52,311 +0.00(+0.52%)
Feb 27, 2017 0.2710 0.2909 0.2710 0.2909 67,329 -0.01(-3.00%)
Feb 24, 2017 0.2850 0.3040 0.2700 0.2999 106,129 +0.01(+3.41%)
Feb 23, 2017 0.3145 0.3290 0.2800 0.2900 219,183 -0.04(-11.83%)
Feb 22, 2017 0.3300 0.3300 0.2758 0.3289 139,999 -0.00(-0.33%)
Feb 21, 2017 0.3050 0.3310 0.3000 0.3300 126,718 +0.02(+6.49%)
Feb 17, 2017 0.3099 0.3099 0.3099 0 +0.04(+14.35%)
Feb 16, 2017 0.2932 0.3345 0.2700 0.2710 158,147 -0.02(-6.52%)
Feb 15, 2017 0.3350 0.3350 0.2822 0.2899 171,366 -0.04(-13.36%)
Feb 14, 2017 0.3350 0.3350 0.2800 0.3346 119,601 -0.00(-0.12%)
Feb 13, 2017 0.3200 0.3350 0.3200 0.3350 149,572 -0.01(-1.47%)
Feb 10, 2017 0.3468 0.3490 0.3200 0.3400 162,091 -0.01(-2.58%)
Feb 09, 2017 0.3200 0.3490 0.3200 0.3490 93,299 +0.01(+4.18%)
Feb 08, 2017 0.3400 0.3000 0.3350 163,220 -0.01(-1.47%)
Feb 07, 2017 0.3475 0.3490 0.3209 0.3400 203,094 -0.01(-1.73%)
Feb 06, 2017 0.3050 0.3490 0.3050 0.3460 579,263 +0.06(+20.52%)
Feb 03, 2017 0.2600 0.2950 0.2500 0.2871 196,738 +0.03(+10.42%)
Feb 02, 2017 0.2569 0.2700 0.2400 0.2600 60,200 +0.00(+0.00%)
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.