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

Rare Element Resources Ltd (OP: REEMF )

0.1924 +0.0053 (+2.83%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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 (%)
May 31, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 30, 2006 0.6500 0.6600 0.6500 0.6500 9,000 -0.03(-3.70%)
May 26, 2006 0.6750 0.6750 0.6750 0.6750 3,400 +0.01(+1.50%)
May 25, 2006 0.6650 0.6650 0.6650 0.6650 1,000 -0.02(-3.62%)
May 24, 2006 0.6900 0.6900 0.6817 0.6900 15,000 -0.01(-1.43%)
May 23, 2006 0.7000 0.7387 0.6600 0.7000 21,500 +0.08(+13.82%)
May 22, 2006 0.6150 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
May 19, 2006 0.6150 0.6150 0.5580 0.6150 15,000 +0.04(+6.03%)
May 18, 2006 0.5800 0.5800 0.5800 0.5800 2,500 +0.00(+0.00%)
May 17, 2006 0.6450 0.5800 0.5800 0.5800 2,000 -0.07(-10.08%)
May 16, 2006 0.6450 0.6450 0.6450 0.6450 2,000 -0.01(-0.77%)
May 15, 2006 0.6500 0.7000 0.6500 0.6500 6,000 -0.11(-14.47%)
May 12, 2006 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
May 11, 2006 0.7600 0.7600 0.7425 0.7600 1,200 +0.01(+1.33%)
May 10, 2006 0.7500 0.7500 0.7500 0.7500 5,000 +0.02(+2.74%)
May 09, 2006 0.7300 0.7704 0.7300 0.7300 5,000 +0.02(+2.82%)
May 08, 2006 0.7100 0.7650 0.7100 0.7100 7,000 -0.01(-1.11%)
May 05, 2006 0.7180 0.7180 0.7180 0.7180 0 +0.00(+0.00%)
May 04, 2006 0.7180 0.7570 0.7180 0.7180 7,200 +0.05(+7.16%)
May 03, 2006 0.6700 0.6900 0.6700 0.6700 11,300 -0.07(-10.07%)
May 02, 2006 0.7450 0.7839 0.7360 0.7450 24,700 +0.01(+0.68%)
May 01, 2006 0.7400 0.7500 0.7000 0.7400 112,725 +0.04(+5.71%)
Apr 28, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.11(+18.64%)
Apr 27, 2006 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Apr 26, 2006 0.5900 0.6200 0.5900 0.5900 41,000 -0.01(-1.67%)
Apr 25, 2006 0.6000 0.6076 0.6000 0.6000 4,500 +0.00(+0.00%)
Apr 24, 2006 0.6000 0.6547 0.5950 0.6000 77,400 +0.00(+0.00%)
Apr 21, 2006 0.6180 0.6350 0.6000 0.6000 21,500 -0.02(-2.91%)
Apr 20, 2006 0.5800 0.6180 0.5500 0.6180 4,500 +0.04(+6.55%)
Apr 19, 2006 0.5250 0.5800 0.5230 0.5800 37,875 +0.05(+10.48%)
Apr 18, 2006 0.5250 0.5250 0.5175 0.5250 19,600 +0.08(+16.67%)
Apr 17, 2006 0.4500 0.4900 0.4500 0.4500 18,500 -0.05(-10.00%)
Apr 13, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 12, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 11, 2006 0.5000 0.5000 0.5000 0.5000 1,000 +0.01(+1.42%)
Apr 10, 2006 0.4930 0.4930 0.4600 0.4930 43,000 +0.00(+0.61%)
Apr 07, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 06, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 05, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 04, 2006 0.4900 0.4900 0.4900 0.4900 4,000 +0.03(+5.60%)
Apr 03, 2006 0.4640 0.4640 0.4640 0.4640 0 +0.00(+0.00%)
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%)
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.