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

Rare Element Resources Ltd (OP: REEMF )

0.1918 -0.0047 (-2.39%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 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 (%)
Oct 31, 2019 0.4899 0.4899 0.4550 0.4850 213,068 +0.01(+1.04%)
Oct 30, 2019 0.4500 0.4953 0.4400 0.4800 952,952 +0.04(+9.09%)
Oct 29, 2019 0.2999 0.4790 0.2750 0.4400 1,254,545 +0.13(+41.94%)
Oct 28, 2019 0.2775 0.3100 0.2750 0.3100 71,309 +0.03(+8.77%)
Oct 25, 2019 0.2775 0.3200 0.2775 0.2850 90,900 -0.02(-6.86%)
Oct 24, 2019 0.2975 0.3200 0.2790 0.3060 56,834 -0.00(-0.91%)
Oct 23, 2019 0.2956 0.3111 0.2800 0.3088 39,856 +0.02(+6.48%)
Oct 22, 2019 0.2750 0.2900 0.2650 0.2900 70,181 +0.01(+5.45%)
Oct 21, 2019 0.2850 0.2850 0.2650 0.2750 138,644 +0.00(+1.10%)
Oct 18, 2019 0.2650 0.2875 0.2650 0.2720 54,700 -0.01(-2.86%)
Oct 17, 2019 0.2450 0.2875 0.2425 0.2800 294,555 +0.05(+22.81%)
Oct 16, 2019 0.2300 0.2529 0.2200 0.2280 85,252 -0.00(-0.87%)
Oct 15, 2019 0.2310 0.2528 0.2201 0.2300 79,974 +0.00(+0.00%)
Oct 14, 2019 0.2400 0.2875 0.2300 0.2300 181,793 -0.02(-9.80%)
Oct 11, 2019 0.2300 0.3000 0.2300 0.2550 100,900 +0.00(+1.19%)
Oct 10, 2019 0.2550 0.2700 0.2520 0.2520 72,461 -0.00(-1.18%)
Oct 09, 2019 0.2500 0.2700 0.2450 0.2550 85,729 -0.02(-5.56%)
Oct 08, 2019 0.2920 0.3010 0.2500 0.2700 211,264 -0.02(-7.53%)
Oct 07, 2019 0.2920 0.3099 0.2920 0.2920 7,846 -0.01(-2.67%)
Oct 04, 2019 0.2900 0.3075 0.2900 0.3000 10,800 +0.01(+3.45%)
Oct 03, 2019 0.2900 0.3150 0.2700 0.2900 36,050 +0.00(+0.00%)
Oct 02, 2019 0.3050 0.3200 0.2700 0.2900 61,850 -0.01(-1.69%)
Oct 01, 2019 0.3000 0.3200 0.2700 0.2950 151,530 -0.03(-10.33%)
Sep 30, 2019 0.3100 0.3500 0.2500 0.3290 85,332 +0.02(+6.13%)
Sep 27, 2019 0.3400 0.3400 0.3000 0.3100 167,700 -0.03(-10.14%)
Sep 26, 2019 0.3500 0.3695 0.3400 0.3450 23,917 -0.01(-2.82%)
Sep 25, 2019 0.3452 0.3600 0.3400 0.3550 15,705 +0.00(+1.28%)
Sep 24, 2019 0.3400 0.3600 0.3400 0.3505 138,192 -0.01(-3.97%)
Sep 23, 2019 0.3900 0.3900 0.3500 0.3650 83,644 -0.03(-6.41%)
Sep 20, 2019 0.3585 0.3900 0.3585 0.3900 56,600 +0.03(+7.59%)
Sep 19, 2019 0.3950 0.3950 0.3530 0.3625 74,361 -0.03(-7.05%)
Sep 18, 2019 0.3700 0.3900 0.3700 0.3900 55,881 +0.02(+5.41%)
Sep 17, 2019 0.3500 0.3800 0.3500 0.3700 92,804 -0.00(-0.67%)
Sep 16, 2019 0.4150 0.4150 0.3360 0.3725 97,735 -0.02(-5.70%)
Sep 13, 2019 0.3849 0.3950 0.3700 0.3950 47,800 +0.01(+2.78%)
Sep 12, 2019 0.3750 0.3850 0.3700 0.3843 151,217 +0.01(+3.86%)
Sep 11, 2019 0.3600 0.3789 0.3600 0.3700 58,267 +0.01(+1.43%)
Sep 10, 2019 0.3789 0.3789 0.3600 0.3648 101,974 -0.01(-1.38%)
Sep 09, 2019 0.3600 0.3781 0.3600 0.3699 120,766 -0.02(-3.90%)
Sep 06, 2019 0.3960 0.4200 0.3600 0.3849 182,000 -0.02(-4.96%)
Sep 05, 2019 0.4500 0.4500 0.3950 0.4050 188,684 -0.03(-6.90%)
Sep 04, 2019 0.4750 0.4750 0.4075 0.4350 180,800 +0.01(+1.16%)
Sep 03, 2019 0.3710 0.4300 0.3710 0.4300 91,002 +0.02(+4.88%)
Aug 30, 2019 0.3600 0.4200 0.3600 0.4100 99,800 +0.02(+6.49%)
Aug 29, 2019 0.4150 0.4150 0.3850 0.3850 257,139 -0.03(-8.33%)
Aug 28, 2019 0.4020 0.4300 0.4020 0.4200 80,398 +0.01(+1.23%)
Aug 27, 2019 0.3950 0.4300 0.3950 0.4149 64,111 -0.02(-3.51%)
Aug 26, 2019 0.4400 0.4400 0.3900 0.4300 157,808 +0.01(+2.38%)
Aug 23, 2019 0.3501 0.4200 0.3500 0.4200 401,800 +0.06(+16.67%)
Aug 22, 2019 0.3652 0.3790 0.3405 0.3600 50,312 -0.01(-1.37%)
Aug 21, 2019 0.3550 0.3800 0.3404 0.3650 41,999 +0.01(+3.55%)
Aug 20, 2019 0.3601 0.3601 0.3405 0.3525 108,146 +0.00(+0.71%)
Aug 19, 2019 0.3800 0.3900 0.3405 0.3500 95,148 -0.02(-5.41%)
Aug 16, 2019 0.3560 0.3750 0.3510 0.3700 43,300 +0.01(+2.78%)
Aug 15, 2019 0.3400 0.3700 0.3341 0.3600 122,696 +0.01(+2.86%)
Aug 14, 2019 0.3510 0.3700 0.3500 0.3500 60,229 -0.01(-3.58%)
Aug 13, 2019 0.3705 0.3800 0.3500 0.3630 82,093 -0.01(-3.20%)
Aug 12, 2019 0.3900 0.3950 0.3750 0.3750 111,909 -0.02(-3.85%)
Aug 09, 2019 0.3999 0.3999 0.3800 0.3900 52,800 -0.01(-2.48%)
Aug 08, 2019 0.4250 0.4250 0.3750 0.3999 69,743 -0.01(-2.46%)
Aug 07, 2019 0.4168 0.4200 0.3900 0.4100 76,839 -0.01(-2.38%)
Aug 06, 2019 0.4350 0.4490 0.3800 0.4200 116,980 -0.03(-6.46%)
Aug 05, 2019 0.4300 0.4810 0.4200 0.4490 259,332 -0.00(-0.20%)
Aug 02, 2019 0.4380 0.4600 0.4300 0.4499 222,200 +0.01(+2.72%)
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.