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 (%)
Aug 31, 2018 0.1075 0.1075 0.1075 0 +0.01(+7.50%)
Aug 30, 2018 0.0851 0.1000 0.0851 0.1000 61,083 +0.00(+0.00%)
Aug 29, 2018 0.0900 0.1050 0.0851 0.1000 40,540 +0.00(+0.00%)
Aug 28, 2018 0.0750 0.1000 0.0750 0.1000 120,498 +0.00(+2.04%)
Aug 27, 2018 0.1000 0.1000 0.0750 0.0980 40,630 -0.00(-2.00%)
Aug 24, 2018 0.0960 0.1000 0.0866 0.1000 129,600 +0.00(+0.00%)
Aug 23, 2018 0.1055 0.1200 0.0900 0.1000 265,305 -0.01(-9.01%)
Aug 22, 2018 0.1020 0.1180 0.0910 0.1099 243,018 -0.01(-8.42%)
Aug 21, 2018 0.1010 0.1200 0.1010 0.1200 195,438 +0.02(+14.83%)
Aug 20, 2018 0.1170 0.1170 0.0910 0.1045 44,830 -0.01(-5.00%)
Aug 17, 2018 0.1100 0.1140 0.0900 0.1100 86,000 +0.00(+0.00%)
Aug 16, 2018 0.1200 0.1240 0.1000 0.1100 336,636 -0.01(-7.56%)
Aug 15, 2018 0.1190 0.1190 0.1000 0.1190 77,685 +0.00(+1.71%)
Aug 14, 2018 0.1254 0.1254 0.1050 0.1170 97,689 -0.02(-16.07%)
Aug 13, 2018 0.1300 0.1394 0.1205 0.1394 19,727 -0.00(-0.43%)
Aug 10, 2018 0.1390 0.1400 0.1300 0.1400 24,600 +0.00(+0.72%)
Aug 09, 2018 0.1305 0.1390 0.1300 0.1390 8,700 +0.00(+0.58%)
Aug 08, 2018 0.1250 0.1390 0.1250 0.1382 21,191 -0.00(-0.58%)
Aug 07, 2018 0.1390 0.1390 0.1200 0.1390 18,804 +0.00(+0.00%)
Aug 06, 2018 0.1250 0.1390 0.1250 0.1390 39,261 +0.01(+5.30%)
Aug 03, 2018 0.1300 0.1350 0.1250 0.1320 20,800 -0.00(-1.49%)
Aug 02, 2018 0.1300 0.1400 0.1185 0.1340 50,455 +0.00(+3.47%)
Aug 01, 2018 0.1300 0.1300 0.1100 0.1295 93,371 +0.01(+7.83%)
Jul 31, 2018 0.1000 0.1300 0.1000 0.1201 114,639 -0.01(-7.26%)
Jul 30, 2018 0.1310 0.1350 0.1100 0.1295 182,532 -0.01(-3.93%)
Jul 27, 2018 0.1505 0.1550 0.1181 0.1348 219,300 -0.02(-13.03%)
Jul 26, 2018 0.1510 0.1600 0.1460 0.1550 127,574 -0.01(-3.13%)
Jul 25, 2018 0.1550 0.1650 0.1510 0.1600 91,193 -0.01(-3.03%)
Jul 24, 2018 0.1401 0.1670 0.1400 0.1650 356,201 -0.01(-2.94%)
Jul 23, 2018 0.1600 0.1779 0.1600 0.1700 30,370 -0.00(-2.02%)
Jul 20, 2018 0.1815 0.1815 0.1570 0.1735 56,782 -0.01(-3.07%)
Jul 19, 2018 0.1920 0.1920 0.1551 0.1790 10,295 -0.01(-6.77%)
Jul 18, 2018 0.1551 0.1940 0.1551 0.1920 18,602 +0.01(+3.97%)
Jul 17, 2018 0.1725 0.1870 0.1520 0.1847 57,390 -0.01(-6.26%)
Jul 16, 2018 0.1525 0.2000 0.1506 0.1970 10,344 -0.00(-1.50%)
Jul 13, 2018 0.1739 0.2000 0.1501 0.2000 156,420 +0.03(+16.28%)
Jul 12, 2018 0.1500 0.1760 0.1500 0.1720 202,377 -0.00(-2.27%)
Jul 11, 2018 0.1600 0.1760 0.1600 0.1760 70,151 +0.01(+4.14%)
Jul 10, 2018 0.1700 0.1740 0.1520 0.1690 65,961 -0.00(-2.87%)
Jul 09, 2018 0.1680 0.1680 0.1600 0.1740 27,271 +0.00(+0.06%)
Jul 06, 2018 0.1640 0.1760 0.1600 0.1739 129,729 -0.00(-1.75%)
Jul 05, 2018 0.1790 0.1790 0.1700 0.1770 4,100 -0.00(-1.12%)
Jul 03, 2018 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Jul 02, 2018 0.1601 0.1835 0.1601 0.1790 56,911 -0.00(-1.65%)
Jun 29, 2018 0.1860 0.1890 0.1621 0.1820 21,970 +0.00(+0.00%)
Jun 28, 2018 0.1611 0.1869 0.1611 0.1820 22,280 -0.00(-2.62%)
Jun 27, 2018 0.1800 0.1889 0.1600 0.1869 134,673 +0.00(+1.58%)
Jun 26, 2018 0.1730 0.1899 0.1730 0.1840 28,448 -0.01(-3.11%)
Jun 25, 2018 0.1730 0.1899 0.1730 0.1899 2,630 +0.00(+0.05%)
Jun 22, 2018 0.1800 0.1940 0.1800 0.1898 29,370 +0.01(+5.44%)
Jun 21, 2018 0.1750 0.1900 0.1730 0.1800 31,991 -0.01(-7.64%)
Jun 20, 2018 0.1721 0.1950 0.1721 0.1949 47,084 +0.00(+2.58%)
Jun 19, 2018 0.1700 0.1950 0.1700 0.1900 22,225 +0.01(+5.56%)
Jun 18, 2018 0.1720 0.1940 0.1720 0.1800 79,362 -0.01(-7.22%)
Jun 15, 2018 0.1940 0.1940 0.1940 39,068 +0.00(+0.00%)
Jun 14, 2018 0.1825 0.1940 0.1710 0.1940 77,598 +0.02(+8.99%)
Jun 13, 2018 0.1711 0.1780 0.1710 0.1780 46,041 +0.01(+7.23%)
Jun 12, 2018 0.1650 0.1899 0.1650 0.1660 57,304 -0.02(-12.59%)
Jun 11, 2018 0.1900 0.1900 0.1670 0.1899 32,852 -0.00(-1.04%)
Jun 08, 2018 0.1670 0.1919 0.1652 0.1919 21,450 -0.00(-1.03%)
Jun 07, 2018 0.1756 0.1939 0.1620 0.1939 32,080 -0.00(-0.51%)
Jun 06, 2018 0.1950 0.1950 0.1740 0.1949 42,450 -0.00(-0.05%)
Jun 05, 2018 0.1830 0.2000 0.1802 0.1950 64,331 -0.01(-2.50%)
Jun 04, 2018 0.1915 0.2000 0.1915 0.2000 1,150 +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.