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, 2020 0.5400 0.5800 0.5000 0.5525 84,703 +0.03(+6.25%)
Mar 30, 2020 0.5250 0.5625 0.5200 0.5200 69,785 -0.02(-2.80%)
Mar 27, 2020 0.5649 0.5649 0.5050 0.5350 112,100 +0.04(+7.00%)
Mar 26, 2020 0.5800 0.6000 0.5000 0.5000 191,890 -0.10(-16.67%)
Mar 25, 2020 0.4798 0.6000 0.4600 0.6000 61,440 +0.14(+29.06%)
Mar 24, 2020 0.4250 0.4900 0.4100 0.4649 165,046 +0.04(+10.69%)
Mar 23, 2020 0.4200 0.4300 0.3810 0.4200 201,166 -0.01(-1.18%)
Mar 20, 2020 0.3700 0.4300 0.3700 0.4250 96,300 +0.03(+8.97%)
Mar 19, 2020 0.3650 0.4100 0.3350 0.3900 99,430 +0.03(+8.33%)
Mar 18, 2020 0.3825 0.3850 0.3500 0.3600 130,044 -0.02(-5.26%)
Mar 17, 2020 0.4210 0.4210 0.3310 0.3800 94,062 +0.04(+10.79%)
Mar 16, 2020 0.4000 0.4200 0.3400 0.3430 191,537 -0.09(-20.23%)
Mar 13, 2020 0.4100 0.4400 0.3500 0.4300 434,200 -0.02(-4.44%)
Mar 12, 2020 0.4900 0.5000 0.4100 0.4500 239,718 -0.10(-18.11%)
Mar 11, 2020 0.5300 0.5590 0.5300 0.5495 74,338 +0.02(+3.68%)
Mar 10, 2020 0.5324 0.5500 0.4900 0.5300 91,663 -0.00(-0.45%)
Mar 09, 2020 0.5400 0.5400 0.5000 0.5324 168,429 -0.03(-4.93%)
Mar 06, 2020 0.6100 0.6100 0.5237 0.5600 133,900 -0.05(-8.79%)
Mar 05, 2020 0.6500 0.6800 0.5900 0.6140 69,889 -0.04(-5.52%)
Mar 04, 2020 0.6200 0.6500 0.6100 0.6499 88,048 +0.03(+4.82%)
Mar 03, 2020 0.5990 0.6250 0.5750 0.6200 127,792 +0.05(+7.83%)
Mar 02, 2020 0.6300 0.6300 0.5100 0.5750 143,967 -0.05(-8.41%)
Feb 28, 2020 0.5900 0.6399 0.5250 0.6278 297,500 -0.01(-1.75%)
Feb 27, 2020 0.7600 0.7600 0.6000 0.6390 271,545 -0.12(-15.59%)
Feb 26, 2020 0.7250 0.7600 0.7200 0.7570 96,079 +0.03(+4.00%)
Feb 25, 2020 0.7500 0.7700 0.7200 0.7279 93,530 -0.01(-1.65%)
Feb 24, 2020 0.7900 0.7900 0.7400 0.7401 73,680 -0.03(-3.88%)
Feb 21, 2020 0.7700 0.7850 0.7300 0.7700 29,800 +0.01(+1.32%)
Feb 20, 2020 0.7600 0.7990 0.7500 0.7600 35,465 -0.01(-1.30%)
Feb 19, 2020 0.7200 0.8000 0.7200 0.7700 101,483 +0.01(+1.32%)
Feb 18, 2020 0.7800 0.7800 0.7300 0.7600 109,601 -0.02(-2.56%)
Feb 14, 2020 0.8000 0.8300 0.7200 0.7800 205,800 -0.05(-5.82%)
Feb 13, 2020 0.8400 0.8500 0.7700 0.8282 114,235 -0.00(-0.22%)
Feb 12, 2020 0.7800 0.8700 0.7800 0.8300 165,611 +0.03(+4.40%)
Feb 11, 2020 0.7400 0.8000 0.7300 0.7950 191,704 +0.07(+8.90%)
Feb 10, 2020 0.7300 0.7450 0.7200 0.7300 74,784 +0.01(+0.69%)
Feb 07, 2020 0.6650 0.7600 0.6650 0.7250 253,000 +0.03(+4.62%)
Feb 06, 2020 0.5700 0.6930 0.5600 0.6930 225,431 +0.09(+15.50%)
Feb 05, 2020 0.5999 0.6200 0.5510 0.6000 100,522 +0.01(+1.69%)
Feb 04, 2020 0.6028 0.6500 0.5800 0.5900 200,670 -0.06(-9.23%)
Feb 03, 2020 0.6550 0.6600 0.6100 0.6500 56,948 +0.01(+1.55%)
Jan 31, 2020 0.6400 0.6600 0.6100 0.6401 54,100 +0.01(+1.88%)
Jan 30, 2020 0.6050 0.6600 0.6050 0.6283 54,945 -0.01(-1.83%)
Jan 29, 2020 0.6500 0.6500 0.6275 0.6400 80,500 +0.01(+0.79%)
Jan 28, 2020 0.6500 0.6500 0.6001 0.6350 76,248 -0.01(-1.63%)
Jan 27, 2020 0.6800 0.6800 0.6100 0.6455 104,107 -0.03(-5.07%)
Jan 24, 2020 0.7150 0.7180 0.6640 0.6800 169,000 -0.04(-5.56%)
Jan 23, 2020 0.7500 0.7500 0.6650 0.7200 155,480 -0.02(-2.04%)
Jan 22, 2020 0.7600 0.7700 0.7250 0.7350 149,058 -0.03(-3.92%)
Jan 21, 2020 0.7200 0.8010 0.6800 0.7650 234,665 +0.05(+7.44%)
Jan 17, 2020 0.6600 0.7450 0.6580 0.7120 209,100 +0.05(+7.88%)
Jan 16, 2020 0.5600 0.6700 0.5600 0.6600 173,984 +0.06(+10.02%)
Jan 15, 2020 0.5600 0.6000 0.5190 0.5999 119,552 +0.03(+5.25%)
Jan 14, 2020 0.5500 0.5700 0.5100 0.5700 162,421 +0.02(+3.64%)
Jan 13, 2020 0.6010 0.6650 0.5139 0.5500 487,721 -0.09(-14.06%)
Jan 10, 2020 0.7190 0.7190 0.5600 0.6400 356,600 -0.08(-10.99%)
Jan 09, 2020 0.7010 0.7300 0.6920 0.7190 97,329 +0.02(+2.71%)
Jan 08, 2020 0.6750 0.7400 0.6750 0.7000 181,919 -0.02(-2.78%)
Jan 07, 2020 0.7000 0.7200 0.5800 0.7200 827,923 -0.02(-2.70%)
Jan 06, 2020 0.8699 0.8699 0.7020 0.7400 529,742 -0.13(-14.94%)
Jan 03, 2020 0.8800 0.8800 0.8200 0.8700 214,000 -0.02(-2.25%)
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.