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

Rare Element Resources Ltd (OP: REEMF )

0.2301 +0.0100 (+4.54%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 17, 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, 2018 0.1000 0.1300 0.1000 0.1201 114,639 -0.01(-7.26%)
Jul 30, 2018 0.1310 0.1350 0.1100 0.1295 182,532 -0.01(-3.93%)
Jul 27, 2018 0.1505 0.1550 0.1181 0.1348 219,300 -0.02(-13.03%)
Jul 26, 2018 0.1510 0.1600 0.1460 0.1550 127,574 -0.01(-3.13%)
Jul 25, 2018 0.1550 0.1650 0.1510 0.1600 91,193 -0.01(-3.03%)
Jul 24, 2018 0.1401 0.1670 0.1400 0.1650 356,201 -0.01(-2.94%)
Jul 23, 2018 0.1600 0.1779 0.1600 0.1700 30,370 -0.00(-2.02%)
Jul 20, 2018 0.1815 0.1815 0.1570 0.1735 56,782 -0.01(-3.07%)
Jul 19, 2018 0.1920 0.1920 0.1551 0.1790 10,295 -0.01(-6.77%)
Jul 18, 2018 0.1551 0.1940 0.1551 0.1920 18,602 +0.01(+3.97%)
Jul 17, 2018 0.1725 0.1870 0.1520 0.1847 57,390 -0.01(-6.26%)
Jul 16, 2018 0.1525 0.2000 0.1506 0.1970 10,344 -0.00(-1.50%)
Jul 13, 2018 0.1739 0.2000 0.1501 0.2000 156,420 +0.03(+16.28%)
Jul 12, 2018 0.1500 0.1760 0.1500 0.1720 202,377 -0.00(-2.27%)
Jul 11, 2018 0.1600 0.1760 0.1600 0.1760 70,151 +0.01(+4.14%)
Jul 10, 2018 0.1700 0.1740 0.1520 0.1690 65,961 -0.00(-2.87%)
Jul 09, 2018 0.1680 0.1680 0.1600 0.1740 27,271 +0.00(+0.06%)
Jul 06, 2018 0.1640 0.1760 0.1600 0.1739 129,729 -0.00(-1.75%)
Jul 05, 2018 0.1790 0.1790 0.1700 0.1770 4,100 -0.00(-1.12%)
Jul 03, 2018 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Jul 02, 2018 0.1601 0.1835 0.1601 0.1790 56,911 -0.00(-1.65%)
Jun 29, 2018 0.1860 0.1890 0.1621 0.1820 21,970 +0.00(+0.00%)
Jun 28, 2018 0.1611 0.1869 0.1611 0.1820 22,280 -0.00(-2.62%)
Jun 27, 2018 0.1800 0.1889 0.1600 0.1869 134,673 +0.00(+1.58%)
Jun 26, 2018 0.1730 0.1899 0.1730 0.1840 28,448 -0.01(-3.11%)
Jun 25, 2018 0.1730 0.1899 0.1730 0.1899 2,630 +0.00(+0.05%)
Jun 22, 2018 0.1800 0.1940 0.1800 0.1898 29,370 +0.01(+5.44%)
Jun 21, 2018 0.1750 0.1900 0.1730 0.1800 31,991 -0.01(-7.64%)
Jun 20, 2018 0.1721 0.1950 0.1721 0.1949 47,084 +0.00(+2.58%)
Jun 19, 2018 0.1700 0.1950 0.1700 0.1900 22,225 +0.01(+5.56%)
Jun 18, 2018 0.1720 0.1940 0.1720 0.1800 79,362 -0.01(-7.22%)
Jun 15, 2018 0.1940 0.1940 0.1940 39,068 +0.00(+0.00%)
Jun 14, 2018 0.1825 0.1940 0.1710 0.1940 77,598 +0.02(+8.99%)
Jun 13, 2018 0.1711 0.1780 0.1710 0.1780 46,041 +0.01(+7.23%)
Jun 12, 2018 0.1650 0.1899 0.1650 0.1660 57,304 -0.02(-12.59%)
Jun 11, 2018 0.1900 0.1900 0.1670 0.1899 32,852 -0.00(-1.04%)
Jun 08, 2018 0.1670 0.1919 0.1652 0.1919 21,450 -0.00(-1.03%)
Jun 07, 2018 0.1756 0.1939 0.1620 0.1939 32,080 -0.00(-0.51%)
Jun 06, 2018 0.1950 0.1950 0.1740 0.1949 42,450 -0.00(-0.05%)
Jun 05, 2018 0.1830 0.2000 0.1802 0.1950 64,331 -0.01(-2.50%)
Jun 04, 2018 0.1915 0.2000 0.1915 0.2000 1,150 +0.00(+0.00%)
Jun 01, 2018 0.1950 0.2040 0.1900 0.2000 86,015 +0.01(+2.56%)
May 31, 2018 0.1851 0.1950 0.1830 0.1950 24,390 +0.00(+0.00%)
May 30, 2018 0.1835 0.2000 0.1800 0.1950 30,600 -0.00(-1.91%)
May 29, 2018 0.1500 0.2000 0.1500 0.1988 17,574 -0.00(-0.61%)
May 25, 2018 0.2000 0.2000 0.2000 0 +0.01(+6.70%)
May 24, 2018 0.1660 0.1990 0.1600 0.1875 50,819 -0.01(-5.80%)
May 23, 2018 0.1895 0.1990 0.1800 0.1990 8,397 -0.00(-0.50%)
May 22, 2018 0.1900 0.2000 0.1800 0.2000 93,945 +0.01(+2.56%)
May 21, 2018 0.1950 0.2000 0.1900 0.1950 13,462 +0.00(+0.00%)
May 18, 2018 0.1900 0.2000 0.1800 0.1950 24,150 -0.01(-2.50%)
May 17, 2018 0.1950 0.2000 0.1800 0.2000 6,300 +0.01(+2.56%)
May 16, 2018 0.1850 0.1950 0.1810 0.1950 30,038 +0.00(+0.00%)
May 15, 2018 0.1902 0.2140 0.1801 0.1950 46,851 -0.01(-4.88%)
May 14, 2018 0.2150 0.2150 0.1800 0.2050 113,682 +0.00(+0.00%)
May 11, 2018 0.1900 0.2090 0.1850 0.2050 84,608 +0.00(+2.50%)
May 10, 2018 0.1950 0.2000 0.1900 0.2000 44,669 +0.00(+0.00%)
May 09, 2018 0.2050 0.2050 0.1900 0.2000 47,525 -0.00(-2.44%)
May 08, 2018 0.2000 0.2140 0.2000 0.2050 29,032 +0.00(+0.00%)
May 07, 2018 0.2000 0.2100 0.2000 0.2050 24,967 -0.01(-2.38%)
May 04, 2018 0.1900 0.2100 0.1900 0.2100 59,288 +0.01(+2.44%)
May 03, 2018 0.1800 0.2050 0.1800 0.2050 23,266 +0.00(+0.00%)
May 02, 2018 0.1792 0.2137 0.1792 0.2050 53,400 -0.01(-4.21%)
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.