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

Rare Element Resources Ltd (OP: REEMF )

0.1991 +0.0042 (+2.15%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 7, 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 (%)
Dec 31, 2019 0.9200 0.9600 0.8251 0.9200 415,800 -0.01(-0.54%)
Dec 30, 2019 0.9200 0.9600 0.8510 0.9250 410,582 +0.02(+2.49%)
Dec 27, 2019 0.8500 0.9160 0.8400 0.9025 361,300 +0.05(+6.18%)
Dec 26, 2019 0.7725 0.8700 0.7725 0.8500 243,805 +0.07(+8.97%)
Dec 24, 2019 0.8090 0.8090 0.7700 0.7800 160,500 -0.02(-1.89%)
Dec 23, 2019 0.7700 0.8200 0.7700 0.7950 600,977 +0.04(+4.61%)
Dec 20, 2019 0.7856 0.7875 0.7499 0.7600 200,500 -0.01(-1.30%)
Dec 19, 2019 0.6400 0.8000 0.6400 0.7700 270,194 +0.10(+14.93%)
Dec 18, 2019 0.7900 0.7900 0.6350 0.6700 477,529 -0.11(-14.65%)
Dec 17, 2019 0.8199 0.8200 0.7400 0.7850 994,494 +0.05(+6.80%)
Dec 16, 2019 0.7025 0.7700 0.6700 0.7350 653,162 +0.07(+11.20%)
Dec 13, 2019 0.6000 0.6700 0.5400 0.6610 402,800 +0.07(+12.03%)
Dec 12, 2019 0.6679 0.6679 0.5200 0.5900 242,733 -0.03(-4.07%)
Dec 11, 2019 0.4586 0.7100 0.4501 0.6150 669,041 +0.14(+28.12%)
Dec 10, 2019 0.4900 0.4900 0.4660 0.4800 75,233 -0.01(-1.03%)
Dec 09, 2019 0.4610 0.4900 0.4600 0.4850 84,537 +0.01(+1.04%)
Dec 06, 2019 0.4850 0.4850 0.4750 0.4800 27,800 -0.01(-1.03%)
Dec 05, 2019 0.4900 0.4950 0.4560 0.4850 120,420 -0.01(-1.02%)
Dec 04, 2019 0.4890 0.4900 0.4800 0.4900 116,122 +0.00(+0.00%)
Dec 03, 2019 0.5000 0.5000 0.4450 0.4900 83,174 +0.00(+0.00%)
Dec 02, 2019 0.4800 0.5000 0.4700 0.4900 125,674 +0.01(+2.08%)
Nov 29, 2019 0.4935 0.4935 0.4701 0.4800 42,100 -0.01(-1.03%)
Nov 27, 2019 0.4969 0.4969 0.4500 0.4850 55,100 +0.01(+3.08%)
Nov 26, 2019 0.4900 0.4969 0.4500 0.4705 71,604 -0.02(-3.98%)
Nov 25, 2019 0.4960 0.4960 0.4370 0.4900 148,515 +0.01(+1.66%)
Nov 22, 2019 0.4800 0.4969 0.4500 0.4820 86,300 +0.01(+2.55%)
Nov 21, 2019 0.5100 0.5100 0.4600 0.4700 118,809 -0.01(-2.08%)
Nov 20, 2019 0.5150 0.5150 0.4560 0.4800 74,262 -0.02(-4.00%)
Nov 19, 2019 0.4700 0.5000 0.4500 0.5000 109,820 +0.03(+6.38%)
Nov 18, 2019 0.4775 0.5050 0.4500 0.4700 75,836 -0.04(-6.93%)
Nov 15, 2019 0.4975 0.5200 0.4800 0.5050 97,500 +0.00(+0.00%)
Nov 14, 2019 0.4650 0.5050 0.4650 0.5050 33,056 +0.00(+0.00%)
Nov 13, 2019 0.5300 0.5300 0.4600 0.5050 101,787 +0.01(+1.00%)
Nov 12, 2019 0.4950 0.5000 0.4650 0.5000 155,703 +0.02(+3.31%)
Nov 11, 2019 0.5495 0.5495 0.4840 0.4840 194,506 -0.04(-7.81%)
Nov 08, 2019 0.5200 0.5500 0.5000 0.5250 122,200 -0.01(-0.94%)
Nov 07, 2019 0.5100 0.5500 0.5000 0.5300 171,002 +0.02(+3.94%)
Nov 06, 2019 0.5400 0.5400 0.5000 0.5099 132,776 -0.02(-3.79%)
Nov 05, 2019 0.5400 0.5400 0.5000 0.5300 180,325 +0.01(+1.92%)
Nov 04, 2019 0.5200 0.5650 0.5000 0.5200 296,847 +0.02(+4.00%)
Nov 01, 2019 0.4876 0.5200 0.4800 0.5000 572,800 +0.02(+3.09%)
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%)
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.