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

Rare Element Resources Ltd (OP: REEMF )

0.1938 +0.0028 (+1.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 0.3650 0.3675 0.3390 0.3390 263,109 -0.03(-7.76%)
Feb 27, 2023 0.3700 0.3800 0.3602 0.3675 66,536 -0.01(-1.87%)
Feb 24, 2023 0.3698 0.3790 0.3650 0.3745 24,370 +0.00(+0.40%)
Feb 23, 2023 0.3660 0.3824 0.3650 0.3730 22,252 +0.00(+0.00%)
Feb 22, 2023 0.3601 0.3730 0.3601 0.3730 8,807 +0.01(+3.58%)
Feb 21, 2023 0.3790 0.3790 0.3500 0.3601 116,171 -0.02(-4.48%)
Feb 17, 2023 0.3750 0.3790 0.3750 0.3770 17,571 -0.00(-0.53%)
Feb 16, 2023 0.3750 0.3790 0.3650 0.3790 43,882 +0.00(+1.07%)
Feb 15, 2023 0.3730 0.3800 0.3730 0.3750 34,519 +0.00(+0.67%)
Feb 14, 2023 0.3750 0.3800 0.3700 0.3725 39,138 -0.01(-1.32%)
Feb 13, 2023 0.3750 0.3800 0.3750 0.3775 11,448 +0.00(+0.67%)
Feb 10, 2023 0.4295 0.4295 0.3750 0.3750 55,984 +0.00(+0.00%)
Feb 09, 2023 0.3787 0.3900 0.3700 0.3750 104,372 -0.01(-1.32%)
Feb 08, 2023 0.3800 0.3800 0.3750 0.3800 481,861 +0.00(+0.00%)
Feb 07, 2023 0.3750 0.3800 0.3650 0.3800 43,338 +0.01(+2.70%)
Feb 06, 2023 0.3750 0.3800 0.3515 0.3700 46,503 -0.01(-2.63%)
Feb 03, 2023 0.3750 0.3800 0.3750 0.3800 69,503 +0.00(+0.34%)
Feb 02, 2023 0.3760 0.4000 0.3760 0.3787 143,297 -0.00(-0.03%)
Feb 01, 2023 0.3750 0.3800 0.3750 0.3788 30,927 -0.00(-0.32%)
Jan 31, 2023 0.3900 0.3900 0.3750 0.3800 44,081 +0.00(+0.66%)
Jan 30, 2023 0.3800 0.4295 0.3700 0.3775 49,866 +0.00(+0.00%)
Jan 27, 2023 0.3750 0.3800 0.3750 0.3775 18,659 +0.01(+2.03%)
Jan 26, 2023 0.3750 0.3800 0.3606 0.3700 52,522 +0.00(+0.00%)
Jan 25, 2023 0.3800 0.3800 0.3700 0.3700 49,900 -0.01(-1.99%)
Jan 24, 2023 0.3800 0.3800 0.3775 0.3775 31,765 -0.00(-0.66%)
Jan 23, 2023 0.3750 0.3800 0.3750 0.3800 76,831 +0.00(+0.00%)
Jan 20, 2023 0.3750 0.3800 0.3610 0.3800 212,796 +0.01(+2.70%)
Jan 19, 2023 0.3650 0.3800 0.3330 0.3700 46,998 +0.03(+10.09%)
Jan 18, 2023 0.3750 0.3800 0.3340 0.3361 169,678 -0.04(-11.55%)
Jan 17, 2023 0.3750 0.3990 0.3700 0.3800 76,439 +0.00(+0.66%)
Jan 13, 2023 0.3801 0.3990 0.3740 0.3775 179,734 -0.00(-0.66%)
Jan 12, 2023 0.3750 0.3800 0.3750 0.3800 54,828 +0.00(+0.66%)
Jan 11, 2023 0.3750 0.3800 0.3700 0.3775 228,444 +0.00(+0.67%)
Jan 10, 2023 0.3800 0.3800 0.3700 0.3750 200,844 +0.00(+0.00%)
Jan 09, 2023 0.3700 0.3800 0.3650 0.3750 168,369 +0.00(+0.00%)
Jan 06, 2023 0.3800 0.3800 0.3601 0.3750 79,326 -0.01(-1.32%)
Jan 05, 2023 0.3701 0.3800 0.3600 0.3800 79,715 +0.01(+1.33%)
Jan 04, 2023 0.3800 0.3800 0.3600 0.3750 108,911 -0.01(-1.32%)
Jan 03, 2023 0.3900 0.3900 0.3725 0.3800 83,540 -0.01(-2.56%)
Dec 30, 2022 0.3740 0.4215 0.3740 0.3900 1,272,033 +0.02(+4.00%)
Dec 29, 2022 0.3560 0.3850 0.3560 0.3750 296,172 +0.01(+2.74%)
Dec 28, 2022 0.3604 0.3795 0.3600 0.3650 169,771 -0.02(-6.05%)
Dec 27, 2022 0.3995 0.3995 0.3601 0.3885 101,295 -0.00(-1.02%)
Dec 23, 2022 0.3625 0.4000 0.3625 0.3925 16,020 +0.00(+0.64%)
Dec 22, 2022 0.3755 0.4100 0.3602 0.3900 101,920 -0.01(-2.50%)
Dec 21, 2022 0.4150 0.4200 0.3800 0.4000 48,588 +0.00(+0.00%)
Dec 20, 2022 0.3900 0.4300 0.3780 0.4000 81,061 +0.01(+2.56%)
Dec 19, 2022 0.4005 0.4100 0.3760 0.3900 23,658 -0.02(-4.88%)
Dec 16, 2022 0.4000 0.4195 0.3640 0.4100 135,532 +0.00(+1.23%)
Dec 15, 2022 0.4033 0.4098 0.3965 0.4050 34,240 -0.01(-2.36%)
Dec 14, 2022 0.4288 0.4350 0.3981 0.4148 69,537 -0.01(-2.24%)
Dec 13, 2022 0.4375 0.4375 0.4195 0.4243 77,911 -0.01(-1.33%)
Dec 12, 2022 0.4100 0.4358 0.4100 0.4300 47,335 +0.02(+3.61%)
Dec 09, 2022 0.4250 0.4250 0.4055 0.4150 18,727 +0.00(+0.36%)
Dec 08, 2022 0.4350 0.4350 0.4000 0.4135 20,839 -0.02(-4.94%)
Dec 07, 2022 0.3800 0.4350 0.3710 0.4350 85,565 +0.03(+7.41%)
Dec 06, 2022 0.4000 0.4100 0.3750 0.4050 59,660 -0.01(-1.94%)
Dec 05, 2022 0.4300 0.4300 0.3970 0.4130 59,803 -0.02(-3.84%)
Dec 02, 2022 0.4000 0.4295 0.3930 0.4295 45,113 +0.03(+7.37%)
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.