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 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
Jun 30, 2020 0.9100 0.9300 0.8800 0.8800 75,605 -0.03(-3.30%)
Jun 29, 2020 0.9189 0.9500 0.8975 0.9100 74,695 -0.00(-0.24%)
Jun 26, 2020 0.9000 0.9190 0.8605 0.9122 76,400 +0.01(+1.36%)
Jun 25, 2020 0.8400 0.9000 0.8400 0.9000 100,485 +0.07(+8.43%)
Jun 24, 2020 0.8300 0.8650 0.7800 0.8300 132,343 +0.01(+1.80%)
Jun 23, 2020 0.8300 0.8750 0.8000 0.8153 58,435 -0.01(-1.77%)
Jun 22, 2020 0.8500 0.8900 0.7950 0.8300 119,898 -0.06(-6.21%)
Jun 19, 2020 0.8705 0.9200 0.8500 0.8850 86,700 -0.01(-0.56%)
Jun 18, 2020 0.8130 0.8900 0.8000 0.8900 71,742 +0.04(+4.40%)
Jun 17, 2020 0.8375 0.8900 0.8375 0.8525 72,693 -0.02(-2.01%)
Jun 16, 2020 0.8350 0.8700 0.7500 0.8700 169,445 +0.04(+4.66%)
Jun 15, 2020 0.8100 0.8700 0.7850 0.8313 177,620 +0.02(+2.63%)
Jun 12, 2020 0.8000 0.8300 0.7803 0.8100 98,000 +0.02(+2.53%)
Jun 11, 2020 0.8500 0.8850 0.7550 0.7900 406,423 -0.07(-8.14%)
Jun 10, 2020 0.9000 0.9000 0.8600 0.8600 125,264 -0.04(-4.34%)
Jun 09, 2020 0.8900 0.9100 0.8500 0.8990 158,020 +0.02(+2.16%)
Jun 08, 2020 0.8700 0.9500 0.8500 0.8800 300,718 -0.07(-7.85%)
Jun 05, 2020 1.100 1.100 0.9000 0.9550 410,100 -0.15(-13.18%)
Jun 04, 2020 1.150 1.160 1.015 1.100 408,379 -0.05(-4.35%)
Jun 03, 2020 1.080 1.150 1.020 1.150 388,815 +0.07(+6.48%)
Jun 02, 2020 1.050 1.250 0.9900 1.080 668,588 -0.11(-9.24%)
Jun 01, 2020 0.9490 1.200 0.9305 1.190 605,907 +0.23(+23.96%)
May 29, 2020 0.8700 0.9600 0.8665 0.9600 231,400 +0.09(+10.34%)
May 28, 2020 0.8500 0.9100 0.8500 0.8700 372,193 +0.04(+4.19%)
May 27, 2020 0.9500 0.9500 0.7000 0.8350 785,772 -0.10(-10.99%)
May 26, 2020 0.9500 0.9600 0.9100 0.9381 513,088 +0.02(+1.97%)
May 22, 2020 0.9000 0.9300 0.8800 0.9200 282,200 +0.02(+2.22%)
May 21, 2020 0.8812 0.9300 0.8500 0.9000 426,354 +0.00(+0.00%)
May 20, 2020 0.7800 0.9000 0.7750 0.9000 637,854 +0.12(+15.38%)
May 19, 2020 0.7500 0.7800 0.7500 0.7800 119,260 +0.03(+3.93%)
May 18, 2020 0.7850 0.7990 0.7500 0.7505 192,641 -0.03(-4.39%)
May 15, 2020 0.7310 0.8000 0.7310 0.7850 101,000 +0.02(+1.95%)
May 14, 2020 0.7510 0.7800 0.7200 0.7700 141,063 +0.00(+0.00%)
May 13, 2020 0.7925 0.8125 0.7400 0.7700 165,108 -0.02(-2.53%)
May 12, 2020 0.7900 0.8150 0.7400 0.7900 211,659 +0.01(+1.28%)
May 11, 2020 0.7350 0.7900 0.7300 0.7800 143,717 +0.05(+6.12%)
May 08, 2020 0.7300 0.7800 0.7100 0.7350 114,000 +0.02(+2.08%)
May 07, 2020 0.7310 0.7500 0.7000 0.7200 111,041 -0.02(-2.11%)
May 06, 2020 0.7200 0.7490 0.7000 0.7355 65,599 +0.01(+1.38%)
May 05, 2020 0.6900 0.7600 0.6900 0.7255 96,799 +0.02(+2.82%)
May 04, 2020 0.7010 0.7500 0.7000 0.7056 253,062 -0.04(-5.92%)
May 01, 2020 0.7200 0.7689 0.7200 0.7500 151,000 +0.03(+4.17%)
Apr 30, 2020 0.7425 0.7550 0.7200 0.7200 224,341 -0.02(-2.17%)
Apr 29, 2020 0.7800 0.7990 0.7000 0.7360 313,060 -0.04(-5.64%)
Apr 28, 2020 0.8200 0.8400 0.7500 0.7800 268,612 -0.01(-1.39%)
Apr 27, 2020 0.7001 0.8400 0.7000 0.7910 530,824 +0.11(+16.32%)
Apr 24, 2020 0.5000 0.7170 0.4905 0.6800 834,900 +0.19(+38.35%)
Apr 23, 2020 0.4735 0.4985 0.4720 0.4915 125,454 +0.01(+2.61%)
Apr 22, 2020 0.4990 0.5000 0.4790 0.4790 101,127 -0.00(-0.21%)
Apr 21, 2020 0.4700 0.5000 0.4650 0.4800 83,695 -0.02(-3.90%)
Apr 20, 2020 0.4890 0.5090 0.4630 0.4995 87,362 +0.02(+4.61%)
Apr 17, 2020 0.4950 0.5100 0.4700 0.4775 107,000 -0.02(-3.54%)
Apr 16, 2020 0.4950 0.4950 0.4670 0.4950 80,146 +0.01(+1.02%)
Apr 15, 2020 0.4900 0.4950 0.4505 0.4900 215,422 +0.00(+0.00%)
Apr 14, 2020 0.5100 0.5100 0.4725 0.4900 219,375 -0.02(-2.97%)
Apr 13, 2020 0.4925 0.5200 0.4850 0.5050 78,823 -0.01(-2.13%)
Apr 09, 2020 0.5350 0.5500 0.5100 0.5160 86,200 -0.00(-0.86%)
Apr 08, 2020 0.5300 0.5400 0.5100 0.5205 86,350 -0.02(-3.61%)
Apr 07, 2020 0.5100 0.5800 0.5100 0.5400 126,512 +0.01(+1.89%)
Apr 06, 2020 0.5890 0.5890 0.4800 0.5300 81,176 -0.02(-3.64%)
Apr 03, 2020 0.5900 0.5900 0.4600 0.5500 164,700 -0.04(-6.78%)
Apr 02, 2020 0.5999 0.5999 0.5300 0.5900 101,041 +0.01(+1.72%)
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.