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 (%)
Dec 31, 2021 1.250 1.270 1.200 1.250 163,175 +0.00(+0.00%)
Dec 30, 2021 1.200 1.270 1.160 1.250 235,400 +0.07(+5.93%)
Dec 29, 2021 1.160 1.220 1.150 1.180 217,614 -0.02(-1.67%)
Dec 28, 2021 1.150 1.270 1.120 1.200 475,886 +0.03(+2.56%)
Dec 27, 2021 1.050 1.300 0.9500 1.170 1,566,197 +0.14(+13.21%)
Dec 23, 2021 1.170 1.180 1.030 1.034 192,812 -0.14(-11.67%)
Dec 22, 2021 1.130 1.190 1.040 1.170 146,251 -0.02(-1.68%)
Dec 21, 2021 1.050 1.200 1.030 1.190 176,620 +0.10(+9.18%)
Dec 20, 2021 1.190 1.190 0.9310 1.090 165,303 -0.03(-2.69%)
Dec 17, 2021 0.8900 1.120 0.8560 1.120 325,388 +0.23(+25.84%)
Dec 16, 2021 0.8700 0.9200 0.8600 0.8900 60,470 -0.01(-1.11%)
Dec 15, 2021 0.9400 0.9895 0.8500 0.9000 143,903 -0.06(-6.25%)
Dec 14, 2021 0.9330 0.9900 0.9030 0.9600 66,407 -0.01(-0.93%)
Dec 13, 2021 0.9200 0.9700 0.8800 0.9690 228,530 +0.05(+5.33%)
Dec 10, 2021 0.9500 1.000 0.9005 0.9200 321,049 -0.02(-2.13%)
Dec 09, 2021 0.8135 0.9999 0.8135 0.9400 329,462 +0.11(+13.25%)
Dec 08, 2021 0.9051 1.000 0.8100 0.8300 1,072,643 -0.08(-8.44%)
Dec 07, 2021 1.150 1.250 0.9065 0.9065 1,041,899 -0.29(-24.46%)
Dec 06, 2021 1.100 1.260 1.090 1.200 822,014 +0.17(+16.50%)
Dec 03, 2021 1.000 1.140 0.9400 1.030 256,057 +0.01(+0.68%)
Dec 02, 2021 1.240 1.280 0.9607 1.023 860,808 -0.19(-15.94%)
Dec 01, 2021 0.9000 1.370 0.8800 1.217 539,801 +0.32(+35.80%)
Nov 30, 2021 0.8500 0.9100 0.8005 0.8962 265,133 +0.05(+5.44%)
Nov 29, 2021 0.8345 0.8900 0.8000 0.8500 351,852 +0.03(+3.66%)
Nov 26, 2021 0.8400 0.8500 0.7285 0.8200 250,295 -0.03(-3.53%)
Nov 24, 2021 0.8500 0.8700 0.7510 0.8500 416,935 -0.03(-3.41%)
Nov 23, 2021 0.9500 0.9500 0.7463 0.8800 1,327,682 -0.05(-5.43%)
Nov 22, 2021 0.9700 0.9895 0.8600 0.9305 273,260 -0.02(-2.57%)
Nov 19, 2021 0.9500 1.000 0.8601 0.9550 379,440 +0.01(+1.06%)
Nov 18, 2021 1.230 1.040 0.9450 0.9450 679,743 -0.26(-21.25%)
Nov 17, 2021 1.285 1.370 1.125 1.200 495,840 -0.10(-7.69%)
Nov 16, 2021 1.330 1.440 1.290 1.300 212,195 -0.02(-1.52%)
Nov 15, 2021 1.610 1.650 1.270 1.320 527,463 -0.25(-15.92%)
Nov 12, 2021 1.700 1.800 1.570 1.570 260,380 -0.15(-8.72%)
Nov 11, 2021 1.705 1.750 1.660 1.720 86,093 -0.04(-2.27%)
Nov 10, 2021 1.700 1.770 1.760 130,583 +0.08(+4.76%)
Nov 09, 2021 1.650 1.730 1.640 1.680 120,039 -0.02(-1.18%)
Nov 08, 2021 1.870 1.920 1.655 1.700 122,667 -0.12(-6.85%)
Nov 05, 2021 2.000 2.000 1.800 1.825 88,957 -0.17(-8.52%)
Nov 04, 2021 2.000 2.000 1.800 1.995 192,076 +0.10(+5.00%)
Nov 03, 2021 1.630 2.045 1.630 1.900 195,890 +0.29(+18.01%)
Nov 02, 2021 1.620 1.695 1.610 1.610 110,178 -0.03(-1.83%)
Nov 01, 2021 1.620 1.730 1.660 1.640 87,427 -0.02(-1.20%)
Oct 29, 2021 1.790 1.790 1.640 1.660 159,766 -0.05(-2.92%)
Oct 28, 2021 1.770 1.780 1.670 1.710 82,138 +0.03(+1.79%)
Oct 27, 2021 1.720 1.850 1.670 1.680 160,192 -0.06(-3.17%)
Oct 26, 2021 1.845 1.720 1.735 104,064 -0.06(-3.61%)
Oct 25, 2021 1.950 1.950 1.790 1.800 112,086 -0.09(-4.76%)
Oct 22, 2021 1.890 1.920 1.860 1.890 84,126 +0.01(+0.53%)
Oct 21, 2021 1.900 1.920 1.850 1.880 53,698 +0.03(+1.62%)
Oct 20, 2021 1.820 1.920 1.750 1.850 464,654 -0.13(-6.57%)
Oct 19, 2021 2.170 2.200 1.900 1.980 612,660 -0.19(-8.76%)
Oct 18, 2021 2.240 2.240 1.980 2.170 747,363 -0.33(-13.03%)
Oct 15, 2021 2.410 2.500 2.320 2.495 440,253 +0.10(+4.39%)
Oct 14, 2021 2.520 2.630 2.310 2.390 335,687 -0.16(-6.27%)
Oct 13, 2021 2.730 2.740 2.460 2.550 620,242 -0.08(-3.04%)
Oct 12, 2021 2.480 2.750 2.410 2.630 285,676 +0.17(+6.91%)
Oct 11, 2021 2.190 2.525 2.150 2.460 329,452 +0.27(+12.33%)
Oct 08, 2021 2.080 2.200 2.010 2.190 202,514 +0.08(+3.79%)
Oct 07, 2021 2.090 2.090 1.970 2.110 366,975 -0.04(-1.86%)
Oct 06, 2021 1.910 2.300 1.880 2.150 907,544 +0.24(+12.57%)
Oct 05, 2021 1.850 1.990 1.850 1.910 49,921 +0.05(+2.69%)
Oct 04, 2021 1.950 1.990 1.850 1.860 54,120 -0.09(-4.62%)
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.