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

Rare Element Resources Ltd (OP: REEMF )

0.1956 +0.0013 (+0.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Aug 31, 2020 0.7500 0.8045 0.6700 0.7040 331,728 -0.05(-6.07%)
Aug 28, 2020 0.7300 0.7600 0.7010 0.7495 191,300 +0.02(+2.95%)
Aug 27, 2020 0.7560 0.8000 0.7160 0.7280 177,476 -0.03(-3.70%)
Aug 26, 2020 0.7578 0.7980 0.7560 0.7560 46,937 -0.00(-0.24%)
Aug 25, 2020 0.7510 0.7700 0.7160 0.7578 97,415 +0.01(+1.04%)
Aug 24, 2020 0.7400 0.8050 0.7200 0.7500 192,788 +0.00(+0.00%)
Aug 21, 2020 0.8143 0.8143 0.7400 0.7500 142,200 -0.03(-3.23%)
Aug 20, 2020 0.7500 0.7885 0.7200 0.7750 140,792 +0.02(+2.51%)
Aug 19, 2020 0.7650 0.8100 0.7500 0.7560 372,994 -0.06(-6.84%)
Aug 18, 2020 0.8375 0.8775 0.7530 0.8115 341,582 -0.04(-4.81%)
Aug 17, 2020 0.8993 0.8993 0.8340 0.8525 150,093 -0.04(-4.20%)
Aug 14, 2020 0.8850 0.9400 0.8620 0.8899 66,100 -0.03(-3.27%)
Aug 13, 2020 0.8675 0.9500 0.8675 0.9200 91,178 +0.01(+0.55%)
Aug 12, 2020 0.9000 0.9500 0.8510 0.9150 165,156 +0.02(+1.67%)
Aug 11, 2020 0.9900 0.9900 0.8300 0.9000 126,386 -0.05(-5.27%)
Aug 10, 2020 0.9500 0.9900 0.9100 0.9501 165,300 +0.03(+2.71%)
Aug 07, 2020 0.9650 0.9700 0.9100 0.9250 58,800 -0.01(-1.60%)
Aug 06, 2020 0.8800 0.9850 0.8800 0.9400 100,561 -0.02(-1.86%)
Aug 05, 2020 0.9000 0.9700 0.8950 0.9578 127,149 +0.06(+6.42%)
Aug 04, 2020 0.8206 0.9400 0.8111 0.9000 39,631 -0.02(-2.17%)
Aug 03, 2020 0.9800 0.9800 0.8000 0.9200 254,792 -0.04(-4.17%)
Jul 31, 2020 0.9500 0.9900 0.9500 0.9600 108,300 -0.02(-1.54%)
Jul 30, 2020 1.020 1.080 0.9500 0.9750 163,580 -0.08(-7.14%)
Jul 29, 2020 1.020 1.060 0.9600 1.050 449,375 +0.05(+5.00%)
Jul 28, 2020 1.000 1.040 0.9700 1.000 448,249 +0.00(+0.00%)
Jul 27, 2020 0.9800 1.000 0.9350 1.000 645,702 +0.07(+7.53%)
Jul 24, 2020 0.9250 0.9500 0.8800 0.9300 152,400 +0.05(+5.67%)
Jul 23, 2020 0.9300 0.9700 0.8300 0.8801 313,190 -0.04(-4.34%)
Jul 22, 2020 0.7800 0.9400 0.7800 0.9200 348,031 +0.14(+17.93%)
Jul 21, 2020 0.8300 0.8300 0.7800 0.7801 151,829 -0.03(-3.69%)
Jul 20, 2020 0.8400 0.8400 0.8000 0.8100 142,274 -0.03(-3.57%)
Jul 17, 2020 0.9005 0.9005 0.8200 0.8400 65,300 +0.01(+1.20%)
Jul 16, 2020 0.8700 0.8700 0.8300 0.8300 83,076 -0.02(-2.91%)
Jul 15, 2020 0.8100 0.8600 0.8100 0.8549 116,513 +0.04(+5.54%)
Jul 14, 2020 0.8333 0.8499 0.8100 0.8100 65,941 -0.02(-2.77%)
Jul 13, 2020 0.8160 0.8500 0.8120 0.8331 109,214 -0.02(-1.99%)
Jul 10, 2020 0.8408 0.8900 0.8350 0.8500 70,400 -0.04(-4.48%)
Jul 09, 2020 0.8700 0.9000 0.8308 0.8899 34,148 +0.02(+2.88%)
Jul 08, 2020 0.8800 0.8800 0.8115 0.8650 108,098 +0.03(+2.98%)
Jul 07, 2020 0.9000 0.9200 0.8375 0.8400 100,385 -0.05(-5.35%)
Jul 06, 2020 0.8510 0.9195 0.8450 0.8875 84,553 +0.01(+0.85%)
Jul 02, 2020 0.8510 0.9200 0.8510 0.8800 76,000 +0.00(+0.00%)
Jul 01, 2020 0.8700 0.9100 0.8700 0.8800 104,713 +0.00(+0.00%)
Jun 30, 2020 0.9100 0.9300 0.8800 0.8800 75,605 -0.03(-3.30%)
Jun 29, 2020 0.9189 0.9500 0.8975 0.9100 74,695 -0.00(-0.24%)
Jun 26, 2020 0.9000 0.9190 0.8605 0.9122 76,400 +0.01(+1.36%)
Jun 25, 2020 0.8400 0.9000 0.8400 0.9000 100,485 +0.07(+8.43%)
Jun 24, 2020 0.8300 0.8650 0.7800 0.8300 132,343 +0.01(+1.80%)
Jun 23, 2020 0.8300 0.8750 0.8000 0.8153 58,435 -0.01(-1.77%)
Jun 22, 2020 0.8500 0.8900 0.7950 0.8300 119,898 -0.06(-6.21%)
Jun 19, 2020 0.8705 0.9200 0.8500 0.8850 86,700 -0.01(-0.56%)
Jun 18, 2020 0.8130 0.8900 0.8000 0.8900 71,742 +0.04(+4.40%)
Jun 17, 2020 0.8375 0.8900 0.8375 0.8525 72,693 -0.02(-2.01%)
Jun 16, 2020 0.8350 0.8700 0.7500 0.8700 169,445 +0.04(+4.66%)
Jun 15, 2020 0.8100 0.8700 0.7850 0.8313 177,620 +0.02(+2.63%)
Jun 12, 2020 0.8000 0.8300 0.7803 0.8100 98,000 +0.02(+2.53%)
Jun 11, 2020 0.8500 0.8850 0.7550 0.7900 406,423 -0.07(-8.14%)
Jun 10, 2020 0.9000 0.9000 0.8600 0.8600 125,264 -0.04(-4.34%)
Jun 09, 2020 0.8900 0.9100 0.8500 0.8990 158,020 +0.02(+2.16%)
Jun 08, 2020 0.8700 0.9500 0.8500 0.8800 300,718 -0.07(-7.85%)
Jun 05, 2020 1.100 1.100 0.9000 0.9550 410,100 -0.15(-13.18%)
Jun 04, 2020 1.150 1.160 1.015 1.100 408,379 -0.05(-4.35%)
Jun 03, 2020 1.080 1.150 1.020 1.150 388,815 +0.07(+6.48%)
Jun 02, 2020 1.050 1.250 0.9900 1.080 668,588 -0.11(-9.24%)
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.