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 (%)
Mar 31, 2006 0.4640 0.4640 0.4640 0.4640 18,750 -0.02(-4.72%)
Mar 30, 2006 0.4870 0.4870 0.4870 0.4870 5,000 +0.03(+7.27%)
Mar 29, 2006 0.4540 0.4540 0.4540 0.4540 0 +0.00(+0.00%)
Mar 28, 2006 0.5050 0.5050 0.4540 0.4540 7,400 -0.05(-10.10%)
Mar 27, 2006 0.5050 0.5050 0.5050 0.5050 14,400 +0.05(+12.22%)
Mar 24, 2006 0.4600 0.4880 0.4500 0.4500 11,000 -0.00(-0.44%)
Mar 21, 2006 0.4520 0.5130 0.4520 0.4520 41,250 -0.05(-9.60%)
Mar 20, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 17, 2006 0.5000 0.5200 0.4800 0.5000 33,000 +0.05(+12.36%)
Mar 16, 2006 0.4450 0.4450 0.4450 0.4450 2,500 -0.07(-12.81%)
Mar 15, 2006 0.5000 0.5452 0.4844 0.5104 8,000 +0.01(+2.08%)
Mar 14, 2006 0.4280 0.5000 0.4388 0.5000 22,250 +0.07(+16.82%)
Mar 13, 2006 0.4280 0.4280 0.4280 0.4280 0 +0.00(+0.00%)
Mar 10, 2006 0.4280 0.4280 0.4280 0.4280 0 +0.00(+0.00%)
Mar 09, 2006 0.4280 0.4280 0.4280 0.4280 0 +0.00(+0.00%)
Mar 08, 2006 0.4280 0.4280 0.4280 0.4280 0 +0.00(+0.00%)
Mar 07, 2006 0.4280 0.4280 0.3800 0.4280 135,000 +0.00(+0.94%)
Mar 06, 2006 0.4240 0.4240 0.4240 0.4240 0 +0.00(+0.00%)
Mar 03, 2006 0.4240 0.4240 0.4100 0.4240 26,000 -0.00(-0.24%)
Mar 02, 2006 0.4250 0.4493 0.4250 0.4250 14,000 -0.04(-7.61%)
Mar 01, 2006 0.4600 0.4600 0.4350 0.4600 12,000 +0.05(+12.20%)
Feb 28, 2006 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 27, 2006 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 24, 2006 0.4100 0.4100 0.3960 0.4100 11,000 +0.01(+2.50%)
Feb 23, 2006 0.4000 0.4000 0.3950 0.4000 4,000 +0.02(+3.90%)
Feb 22, 2006 0.3850 0.3868 0.3850 0.3850 6,000 +0.01(+1.32%)
Feb 21, 2006 0.3800 0.4000 0.3800 0.3800 10,744 +0.01(+3.23%)
Feb 17, 2006 0.3681 0.3910 0.3681 0.3681 15,000 -0.01(-3.13%)
Feb 16, 2006 0.3800 0.3800 0.3400 0.3800 6,000 +0.02(+5.56%)
Feb 15, 2006 0.3600 0.3700 0.3600 0.3600 30,000 -0.05(-12.20%)
Feb 14, 2006 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 13, 2006 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
Feb 10, 2006 0.4100 0.4100 0.3900 0.4100 6,000 +0.03(+7.89%)
Feb 09, 2006 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-2.56%)
Feb 08, 2006 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 07, 2006 0.3980 0.3960 0.3900 0.3900 8,000 -0.01(-2.01%)
Feb 06, 2006 0.3980 0.3980 0.3800 0.3980 14,000 -0.00(-0.48%)
Feb 03, 2006 0.3999 0.4200 0.3999 0.3999 7,500 +0.02(+5.51%)
Feb 02, 2006 0.3790 0.4000 0.3790 0.3790 6,550 -0.06(-13.86%)
Feb 01, 2006 0.4400 0.4400 0.4200 0.4400 32,500 -0.05(-10.20%)
Jan 31, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jan 30, 2006 0.4900 0.5150 0.4800 0.4900 24,800 +0.01(+1.03%)
Jan 27, 2006 0.4850 0.4900 0.4800 0.4850 33,000 +0.01(+2.11%)
Jan 26, 2006 0.4750 0.4800 0.4600 0.4750 5,500 +0.00(+0.00%)
Jan 25, 2006 0.4750 0.4750 0.4600 0.4750 9,000 -0.01(-1.04%)
Jan 24, 2006 0.4800 0.4900 0.4700 0.4800 47,000 -0.01(-1.03%)
Jan 23, 2006 0.4850 0.5400 0.4500 0.4850 129,300 -0.02(-3.19%)
Jan 20, 2006 0.5010 0.5537 0.4800 0.5010 58,500 +0.02(+4.38%)
Jan 19, 2006 0.4800 0.4800 0.4050 0.4800 20,300 +0.09(+24.68%)
Jan 18, 2006 0.3850 0.4000 0.3832 0.3850 5,000 -0.02(-3.75%)
Jan 17, 2006 0.4000 0.4100 0.3660 0.4000 74,500 +0.03(+8.40%)
Jan 13, 2006 0.3690 0.3690 0.3690 0.3690 2,500 +0.00(+0.54%)
Jan 12, 2006 0.3670 0.3670 0.3670 0.3670 0 -0.02(-6.28%)
Jan 11, 2006 0.3916 0.3916 0.3760 0.3916 15,000 +0.02(+6.70%)
Jan 10, 2006 0.3670 0.3900 0.3650 0.3670 18,200 -0.00(-1.08%)
Jan 09, 2006 0.3710 0.3710 0.3590 0.3710 204,083 +0.03(+9.12%)
Jan 06, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 05, 2006 0.3400 0.3630 0.3400 0.3400 21,000 -0.04(-10.57%)
Jan 04, 2006 0.3500 0.3802 0.3400 0.3802 74,800 +0.03(+8.63%)
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.