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

Rare Element Resources Ltd (OP: REEMF )

0.1918 -0.0047 (-2.39%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 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 30, 2008 0.8879 0.9350 0.8803 0.9350 40,500 +0.05(+5.30%)
May 29, 2008 0.8879 0.8879 0.8879 0.8879 3,500 -0.03(-2.96%)
May 28, 2008 0.9150 0.9150 0.8799 0.9150 8,700 +0.02(+2.52%)
May 27, 2008 0.9561 0.9520 0.8925 0.8925 5,450 -0.06(-6.65%)
May 26, 2008 0.9561 1.001 0.9064 0.9561 30,500 +0.00(+0.00%)
May 23, 2008 0.9561 1.001 0.9064 0.9561 30,500 -0.09(-8.37%)
May 22, 2008 1.043 1.043 0.9380 1.043 17,700 +0.07(+7.57%)
May 21, 2008 0.9700 0.9700 0.9700 0.9700 25,000 +0.07(+7.42%)
May 20, 2008 0.9030 0.9030 0.9030 0.9030 400 +0.08(+9.43%)
May 19, 2008 0.8252 0.8252 0.8252 0.8252 0 +0.00(+0.00%)
May 16, 2008 0.8252 0.8252 0.8070 0.8252 3,900 +0.02(+2.55%)
May 15, 2008 0.8047 0.8047 0.7844 0.8047 3,000 +0.06(+8.29%)
May 14, 2008 0.8278 0.7735 0.7431 0.7431 8,500 -0.08(-10.23%)
May 13, 2008 0.8278 0.8278 0.7625 0.8278 24,000 +0.01(+0.95%)
May 12, 2008 0.8200 0.8200 0.7915 0.8200 69,500 +0.01(+1.07%)
May 09, 2008 0.8113 0.8113 0.8113 0.8113 0 +0.00(+0.00%)
May 08, 2008 0.8113 0.8116 0.7620 0.8113 6,000 -0.01(-0.98%)
May 07, 2008 0.8193 0.8193 0.7905 0.8193 14,000 +0.02(+2.48%)
May 06, 2008 0.7995 0.7995 0.7740 0.7995 4,500 +0.00(+0.57%)
May 05, 2008 0.7950 0.7950 0.7741 0.7950 9,600 -0.01(-1.80%)
May 02, 2008 0.8200 0.8096 0.7894 0.8096 2,500 -0.01(-1.27%)
May 01, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Apr 30, 2008 0.8200 0.8200 0.8200 0.8200 5,000 +0.01(+0.80%)
Apr 29, 2008 0.8135 0.8135 0.8135 0.8135 4,000 -0.03(-3.76%)
Apr 28, 2008 0.8453 0.8453 0.8140 0.8453 7,000 -0.01(-1.38%)
Apr 25, 2008 0.8310 0.8571 0.8571 0.8571 1,000 +0.03(+3.14%)
Apr 24, 2008 0.8310 0.8482 0.8310 0.8310 14,000 -0.04(-4.32%)
Apr 23, 2008 0.8685 0.8880 0.8684 0.8685 3,600 +0.03(+4.01%)
Apr 22, 2008 0.8350 0.8350 0.8350 0.8350 0 +0.00(+0.00%)
Apr 21, 2008 0.8350 0.9324 0.8121 0.8350 51,300 -0.03(-2.91%)
Apr 18, 2008 0.8600 0.8600 0.8278 0.8600 8,500 +0.02(+1.82%)
Apr 17, 2008 0.8446 0.8550 0.8161 0.8446 44,500 -0.04(-4.95%)
Apr 16, 2008 0.8886 0.8886 0.8886 0.8886 0 +0.00(+0.00%)
Apr 15, 2008 0.8886 0.9081 0.8100 0.8886 7,300 +0.07(+8.50%)
Apr 14, 2008 0.8654 0.8387 0.7980 0.8190 31,250 -0.05(-5.36%)
Apr 11, 2008 0.8200 0.8654 0.8654 0.8654 1,000 +0.05(+5.54%)
Apr 10, 2008 0.8200 0.8200 0.8200 0.8200 1,000 -0.10(-10.63%)
Apr 09, 2008 0.9175 0.9175 0.9175 0.9175 175 -0.03(-2.85%)
Apr 08, 2008 0.9444 0.9444 0.9444 0.9444 0 +0.00(+0.00%)
Apr 07, 2008 0.9444 0.9444 0.8665 0.9444 17,400 -0.01(-0.73%)
Apr 04, 2008 0.9513 0.9513 0.9513 0.9513 0 +0.00(+0.00%)
Apr 03, 2008 0.9513 0.9916 0.9272 0.9513 9,700 +0.01(+1.20%)
Apr 02, 2008 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Apr 01, 2008 0.9400 0.9427 0.9006 0.9400 13,500 +0.00(+0.00%)
Mar 31, 2008 0.9400 0.9500 0.9400 0.9400 10,000 -0.10(-9.61%)
Mar 28, 2008 0.9385 1.040 1.040 1.040 1,000 +0.10(+10.80%)
Mar 27, 2008 0.9066 1.000 0.9385 0.9385 18,500 +0.03(+3.52%)
Mar 26, 2008 0.9050 0.9450 0.9066 0.9066 21,000 +0.00(+0.18%)
Mar 25, 2008 0.9050 0.9050 0.9050 0.9050 7,000 +0.00(+0.00%)
Mar 24, 2008 0.8850 0.9200 0.8900 0.9050 11,200 +0.02(+2.26%)
Mar 21, 2008 0.8850 0.9094 0.8831 0.8850 18,000 +0.00(+0.00%)
Mar 20, 2008 0.8850 0.9094 0.8831 0.8850 18,000 -0.02(-2.48%)
Mar 19, 2008 0.9075 1.001 0.8200 0.9075 32,950 -0.09(-8.70%)
Mar 18, 2008 1.030 0.9940 0.9940 0.9940 2,000 -0.04(-3.48%)
Mar 17, 2008 1.030 1.040 1.030 1.030 8,200 -0.04(-4.16%)
Mar 14, 2008 1.058 1.075 1.075 1.075 500 +0.02(+1.53%)
Mar 13, 2008 1.040 1.058 1.016 1.058 5,000 +0.02(+1.71%)
Mar 12, 2008 1.040 1.072 1.040 1.040 11,000 -0.13(-10.88%)
Mar 11, 2008 1.167 1.167 1.167 1.167 0 +0.00(+0.00%)
Mar 10, 2008 1.167 1.167 1.167 1.167 1,000 -0.00(-0.34%)
Mar 07, 2008 1.171 1.171 1.161 1.171 5,000 +0.02(+2.14%)
Mar 06, 2008 1.204 1.147 1.147 1.147 2,000 -0.06(-4.77%)
Mar 05, 2008 1.156 1.204 1.130 1.204 24,000 +0.05(+4.19%)
Mar 04, 2008 1.156 1.156 1.154 1.156 3,000 -0.07(-5.52%)
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.