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

Rare Element Resources Ltd (OP: REEMF )

0.1980 -0.0009 (-0.45%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 0.1056 0.1398 0.1056 0.1389 57,472 -0.00(-0.71%)
Jul 28, 2017 0.1115 0.1399 0.1115 0.1399 33,121 +0.00(+0.00%)
Jul 27, 2017 0.1380 0.1399 0.1105 0.1399 291,311 -0.00(-0.07%)
Jul 26, 2017 0.1100 0.1400 0.1100 0.1400 157,880 +0.02(+12.09%)
Jul 25, 2017 0.1196 0.1249 0.1100 0.1249 124,783 +0.00(+4.08%)
Jul 24, 2017 0.1400 0.1480 0.1100 0.1200 219,795 -0.02(-14.29%)
Jul 21, 2017 0.1500 0.1600 0.1225 0.1400 196,800 -0.02(-12.50%)
Jul 20, 2017 0.1650 0.1700 0.1520 0.1600 72,391 -0.01(-3.03%)
Jul 19, 2017 0.1600 0.1750 0.1600 0.1650 34,300 -0.01(-5.71%)
Jul 18, 2017 0.1600 0.1812 0.1600 0.1750 103,780 -0.01(-2.78%)
Jul 17, 2017 0.1600 0.1887 0.1537 0.1800 39,883 -0.00(-1.10%)
Jul 14, 2017 0.1610 0.1820 0.1504 0.1820 45,400 +0.00(+1.11%)
Jul 13, 2017 0.1778 0.1818 0.1610 0.1800 10,010 -0.00(-2.58%)
Jul 12, 2017 0.1610 0.1888 0.1610 0.1848 34,380 +0.01(+8.68%)
Jul 11, 2017 0.1870 0.1890 0.1666 0.1700 24,618 -0.02(-10.04%)
Jul 10, 2017 0.1801 0.1890 0.1720 0.1890 120,542 +0.02(+9.24%)
Jul 07, 2017 0.1330 0.1745 0.1330 0.1730 91,849 +0.01(+8.19%)
Jul 06, 2017 0.1510 0.1600 0.1456 0.1599 10,095 -0.00(-0.06%)
Jul 05, 2017 0.1635 0.1650 0.1500 0.1600 20,375 -0.01(-3.03%)
Jul 03, 2017 0.1495 0.1650 0.1495 0.1650 2,875 +0.00(+0.00%)
Jun 30, 2017 0.1457 0.1650 0.1457 0.1650 9,543 +0.00(+0.61%)
Jun 29, 2017 0.1600 0.1649 0.1500 0.1640 20,208 +0.00(+2.56%)
Jun 28, 2017 0.1650 0.1650 0.1500 0.1599 23,647 +0.00(+0.00%)
Jun 27, 2017 0.1499 0.1650 0.1499 0.1599 36,600 +0.00(+3.23%)
Jun 26, 2017 0.1500 0.1650 0.1297 0.1549 142,962 -0.00(-0.06%)
Jun 23, 2017 0.1550 0.1629 0.1510 0.1550 41,994 -0.01(-6.06%)
Jun 22, 2017 0.1530 0.1650 0.1530 0.1650 15,740 +0.00(+0.00%)
Jun 21, 2017 0.1550 0.1650 0.1550 0.1650 13,443 +0.00(+0.00%)
Jun 20, 2017 0.1649 0.1650 0.1590 0.1650 11,502 +0.00(+0.00%)
Jun 19, 2017 0.1540 0.1650 0.1510 0.1650 56,917 +0.00(+0.00%)
Jun 16, 2017 0.1600 0.1650 0.1510 0.1650 162,977 +0.00(+0.00%)
Jun 15, 2017 0.1656 0.1656 0.1600 0.1650 38,905 -0.01(-3.45%)
Jun 14, 2017 0.1520 0.1709 0.1520 0.1709 4,287 +0.00(+0.05%)
Jun 13, 2017 0.1510 0.1708 0.1510 0.1708 84,665 +0.01(+6.76%)
Jun 12, 2017 0.1663 0.1663 0.1511 0.1600 34,360 -0.01(-6.98%)
Jun 09, 2017 0.1500 0.1780 0.1500 0.1720 18,740 +0.00(+1.18%)
Jun 08, 2017 0.1748 0.1748 0.1512 0.1700 25,034 -0.00(-2.80%)
Jun 07, 2017 0.1530 0.1780 0.1500 0.1749 15,450 -0.00(-2.24%)
Jun 06, 2017 0.1560 0.1789 0.1504 0.1789 52,563 +0.00(+0.17%)
Jun 05, 2017 0.1533 0.1800 0.1520 0.1786 22,918 -0.00(-0.78%)
Jun 02, 2017 0.1759 0.1800 0.1500 0.1800 67,765 +0.00(+0.06%)
Jun 01, 2017 0.1797 0.1799 0.1600 0.1799 20,662 -0.00(-0.06%)
May 31, 2017 0.1700 0.1888 0.1600 0.1800 44,391 -0.01(-5.21%)
May 30, 2017 0.1600 0.1997 0.1600 0.1899 47,515 -0.00(-1.29%)
May 26, 2017 0.1850 0.1997 0.1700 0.1924 44,220 -0.00(-1.27%)
May 25, 2017 0.1950 0.1950 0.1710 0.1948 19,556 +0.01(+8.25%)
May 24, 2017 0.1400 0.1949 0.1400 0.1800 58,550 -0.03(-14.16%)
May 23, 2017 0.1920 0.2099 0.1800 0.2097 45,670 +0.01(+5.91%)
May 22, 2017 0.2000 0.2100 0.1920 0.1980 63,107 -0.00(-1.98%)
May 19, 2017 0.1980 0.2100 0.1920 0.2020 46,080 -0.01(-3.72%)
May 18, 2017 0.2005 0.2099 0.2000 0.2098 45,785 -0.00(-0.10%)
May 17, 2017 0.2031 0.2100 0.2000 0.2100 32,032 -0.01(-4.46%)
May 16, 2017 0.2076 0.2200 0.2010 0.2198 38,919 -0.00(-0.09%)
May 15, 2017 0.2100 0.2402 0.2020 0.2200 39,855 +0.00(+0.00%)
May 12, 2017 0.2054 0.2298 0.2000 0.2200 23,200 -0.01(-4.31%)
May 11, 2017 0.2060 0.2299 0.2000 0.2299 40,020 -0.00(-1.71%)
May 10, 2017 0.2060 0.2349 0.2060 0.2339 30,167 +0.01(+3.96%)
May 09, 2017 0.2086 0.2405 0.2050 0.2250 53,120 -0.01(-2.17%)
May 08, 2017 0.2000 0.2489 0.2000 0.2300 42,602 +0.02(+9.52%)
May 05, 2017 0.2051 0.2250 0.2000 0.2100 101,730 -0.02(-8.54%)
May 04, 2017 0.2301 0.2301 0.2000 0.2296 123,804 -0.01(-4.33%)
May 03, 2017 0.2488 0.2490 0.2300 0.2400 92,835 -0.01(-3.61%)
May 02, 2017 0.2300 0.2490 0.2300 0.2490 36,800 +0.00(+0.00%)
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.