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

Rare Element Resources Ltd (OP: REEMF )

0.1960 +0.0011 (+0.56%)
Streaming Delayed Price Updated: 3:46 PM 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 (%)
Jan 31, 2018 0.1960 0.2000 0.1621 0.2000 45,266 +0.00(+1.77%)
Jan 30, 2018 0.1830 0.2000 0.1620 0.1965 184,157 -0.00(-1.73%)
Jan 29, 2018 0.1810 0.2079 0.1810 0.2000 21,513 -0.01(-2.87%)
Jan 26, 2018 0.2100 0.2100 0.1900 0.2059 85,181 -0.00(-1.95%)
Jan 25, 2018 0.2011 0.2100 0.2010 0.2100 21,690 -0.00(-0.69%)
Jan 24, 2018 0.2111 0.2219 0.1900 0.2114 208,549 -0.00(-1.65%)
Jan 23, 2018 0.2100 0.2200 0.2100 0.2150 24,056 -0.01(-2.27%)
Jan 22, 2018 0.2175 0.2200 0.2150 0.2200 41,318 +0.00(+0.05%)
Jan 19, 2018 0.2100 0.2200 0.2100 0.2199 35,914 +0.00(+2.28%)
Jan 18, 2018 0.2100 0.2200 0.2100 0.2150 175,994 -0.01(-4.61%)
Jan 17, 2018 0.2375 0.2500 0.2159 0.2254 133,007 -0.01(-6.09%)
Jan 16, 2018 0.2350 0.2500 0.2350 0.2400 244,535 +0.00(+1.27%)
Jan 12, 2018 0.2370 0.2370 0.2370 0 +0.01(+3.74%)
Jan 11, 2018 0.2250 0.2498 0.2250 0.2284 109,401 -0.02(-8.58%)
Jan 10, 2018 0.2201 0.2500 0.2201 0.2499 48,059 +0.01(+4.13%)
Jan 09, 2018 0.2498 0.2500 0.2320 0.2400 31,990 -0.01(-4.00%)
Jan 08, 2018 0.2320 0.2500 0.2320 0.2500 25,810 +0.01(+2.88%)
Jan 05, 2018 0.2500 0.2500 0.2310 0.2430 71,579 -0.01(-2.80%)
Jan 04, 2018 0.2500 0.2500 0.2100 0.2500 118,704 +0.00(+0.00%)
Jan 03, 2018 0.2400 0.2500 0.2302 0.2500 74,834 +0.01(+4.12%)
Jan 02, 2018 0.2400 0.2500 0.2250 0.2401 115,351 +0.01(+3.36%)
Dec 29, 2017 0.2323 0.2323 0.2323 0 -0.01(-3.21%)
Dec 28, 2017 0.2332 0.2500 0.2260 0.2400 141,969 -0.01(-3.92%)
Dec 27, 2017 0.2255 0.2499 0.2255 0.2498 63,055 +0.00(+1.96%)
Dec 26, 2017 0.2499 0.2500 0.2201 0.2450 70,541 -0.00(-0.65%)
Dec 22, 2017 0.2540 0.2540 0.2302 0.2466 117,885 +0.02(+9.60%)
Dec 21, 2017 0.2050 0.2550 0.2050 0.2250 223,343 +0.01(+2.27%)
Dec 20, 2017 0.2099 0.2200 0.2000 0.2200 58,513 +0.01(+4.76%)
Dec 19, 2017 0.2000 0.2100 0.1950 0.2100 141,776 -0.01(-4.55%)
Dec 18, 2017 0.2200 0.2200 0.2000 0.2200 102,122 +0.00(+0.00%)
Dec 15, 2017 0.2070 0.2200 0.2020 0.2200 35,713 +0.01(+6.28%)
Dec 14, 2017 0.2100 0.2200 0.2000 0.2070 24,414 -0.01(-5.87%)
Dec 13, 2017 0.2000 0.2200 0.2000 0.2199 108,303 +0.00(+0.00%)
Dec 12, 2017 0.2170 0.2250 0.2000 0.2199 60,255 -0.01(-2.27%)
Dec 11, 2017 0.2400 0.2400 0.2150 0.2250 58,406 -0.01(-6.25%)
Dec 08, 2017 0.2130 0.2400 0.2100 0.2400 21,226 +0.01(+3.45%)
Dec 07, 2017 0.2300 0.2400 0.2100 0.2320 79,390 -0.00(-1.28%)
Dec 06, 2017 0.2300 0.2500 0.2300 0.2350 61,387 -0.02(-6.00%)
Dec 05, 2017 0.2499 0.2500 0.2300 0.2500 31,770 +0.02(+8.70%)
Dec 04, 2017 0.2420 0.2420 0.2420 0.2300 84,474 -0.03(-11.54%)
Dec 01, 2017 0.2575 0.2800 0.2450 0.2600 71,785 -0.02(-7.14%)
Nov 30, 2017 0.2405 0.3137 0.2220 0.2800 158,948 +0.03(+12.00%)
Nov 29, 2017 0.2610 0.2610 0.2205 0.2500 104,834 -0.01(-1.96%)
Nov 28, 2017 0.2205 0.2540 0.2205 0.2550 187,331 +0.01(+2.00%)
Nov 27, 2017 0.2202 0.2540 0.2000 0.2500 92,040 +0.02(+9.77%)
Nov 24, 2017 0.2500 0.2538 0.2200 0.2277 48,536 -0.02(-8.90%)
Nov 22, 2017 0.2000 0.2540 0.2000 0.2500 25,075 +0.01(+4.17%)
Nov 21, 2017 0.2300 0.2540 0.2300 0.2400 16,539 -0.01(-5.51%)
Nov 20, 2017 0.2540 0.2540 0.2300 0.2540 34,356 +0.00(+0.00%)
Nov 17, 2017 0.2310 0.2540 0.2300 0.2540 21,654 +0.01(+5.83%)
Nov 16, 2017 0.2300 0.2540 0.2060 0.2400 44,625 +0.01(+4.35%)
Nov 15, 2017 0.2197 0.2500 0.2010 0.2300 79,788 +0.01(+4.64%)
Nov 14, 2017 0.2500 0.2500 0.2050 0.2198 90,656 -0.02(-6.47%)
Nov 13, 2017 0.2210 0.2350 0.2000 0.2350 165,196 +0.00(+2.17%)
Nov 10, 2017 0.2500 0.2590 0.2210 0.2300 46,370 -0.02(-7.96%)
Nov 09, 2017 0.2300 0.2500 0.2210 0.2499 31,012 +0.01(+4.13%)
Nov 08, 2017 0.2454 0.2500 0.2300 0.2400 31,443 -0.01(-4.00%)
Nov 07, 2017 0.2598 0.2649 0.2300 0.2500 45,860 +0.00(+0.00%)
Nov 06, 2017 0.2500 0.2600 0.2300 0.2500 54,718 -0.03(-10.71%)
Nov 03, 2017 0.2850 0.2850 0.2200 0.2800 156,330 -0.01(-3.45%)
Nov 02, 2017 0.3138 0.3140 0.2850 0.2900 39,035 -0.02(-7.64%)
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.