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

Rare Element Resources Ltd (OP: REEMF )

0.1930 -0.0035 (-1.78%)
Streaming Delayed Price Updated: 2:30 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 (%)
Aug 31, 2007 0.9024 0.9024 0.9024 0.9024 0 +0.00(+0.00%)
Aug 30, 2007 0.9024 0.9161 0.7948 0.9024 8,800 -0.02(-1.81%)
Aug 29, 2007 0.8600 0.9190 0.8167 0.9190 14,000 +0.06(+6.86%)
Aug 28, 2007 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Aug 27, 2007 0.8600 0.9295 0.8417 0.8600 10,900 +0.01(+1.03%)
Aug 24, 2007 0.8200 0.8703 0.7552 0.8512 5,000 +0.03(+3.80%)
Aug 23, 2007 0.8200 0.8300 0.7921 0.8200 12,300 -0.10(-10.70%)
Aug 22, 2007 0.9183 0.9183 0.9183 0.9183 0 +0.00(+0.00%)
Aug 21, 2007 0.9183 0.9183 0.9183 0.9183 2,000 +0.03(+2.83%)
Aug 20, 2007 0.8930 0.9495 0.8930 0.8930 2,800 -0.05(-5.70%)
Aug 17, 2007 0.9470 0.9470 0.7724 0.9470 64,100 +0.21(+28.11%)
Aug 16, 2007 0.7392 0.7635 0.7392 0.7392 7,000 -0.09(-10.94%)
Aug 15, 2007 0.8300 0.8791 0.8300 0.8300 27,800 -0.07(-7.78%)
Aug 14, 2007 0.9000 0.9538 0.9000 0.9000 19,200 -0.04(-4.68%)
Aug 13, 2007 0.9442 1.147 0.9000 0.9442 12,220 +0.02(+1.84%)
Aug 10, 2007 0.9271 0.9800 0.9066 0.9271 88,400 -0.07(-7.29%)
Aug 09, 2007 1.000 1.033 1.000 1.000 9,600 -0.05(-4.73%)
Aug 08, 2007 1.050 1.109 0.9900 1.050 36,700 -0.10(-8.73%)
Aug 07, 2007 1.150 1.196 1.127 1.150 9,300 -0.07(-5.74%)
Aug 06, 2007 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 03, 2007 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 02, 2007 1.220 1.295 1.220 1.220 17,200 -0.03(-2.15%)
Aug 01, 2007 1.247 1.247 1.220 1.247 16,900 -0.04(-3.18%)
Jul 31, 2007 1.288 1.288 1.288 1.288 1,100 -0.08(-6.01%)
Jul 30, 2007 1.370 1.370 1.314 1.370 7,000 +0.05(+3.79%)
Jul 27, 2007 1.300 1.320 1.285 1.320 14,900 +0.02(+1.54%)
Jul 26, 2007 1.300 1.300 1.277 1.300 16,400 -0.03(-2.58%)
Jul 25, 2007 1.334 1.334 1.331 1.334 3,000 -0.11(-7.86%)
Jul 24, 2007 1.448 1.448 1.405 1.448 6,300 +0.06(+3.97%)
Jul 23, 2007 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Jul 20, 2007 1.393 1.393 1.355 1.393 10,000 +0.10(+7.98%)
Jul 19, 2007 1.290 1.370 1.290 1.290 12,700 -0.03(-2.37%)
Jul 18, 2007 1.360 1.363 1.310 1.321 42,400 -0.04(-2.85%)
Jul 17, 2007 1.360 1.478 1.360 1.360 21,900 -0.13(-8.49%)
Jul 16, 2007 1.460 1.556 1.476 1.486 18,600 +0.03(+1.79%)
Jul 13, 2007 1.359 1.460 1.385 1.460 11,500 +0.10(+7.46%)
Jul 12, 2007 1.221 1.359 1.337 1.359 5,800 +0.14(+11.25%)
Jul 11, 2007 1.237 1.221 1.215 1.221 9,000 -0.02(-1.27%)
Jul 10, 2007 1.237 1.250 1.225 1.237 18,100 +0.01(+0.59%)
Jul 09, 2007 1.230 1.240 1.105 1.230 48,160 +0.16(+15.36%)
Jul 06, 2007 1.066 1.066 1.065 1.066 15,700 -0.00(-0.37%)
Jul 05, 2007 1.070 1.110 1.070 1.070 2,600 -0.04(-3.92%)
Jul 03, 2007 1.114 1.120 1.078 1.114 25,900 -0.00(-0.13%)
Jul 02, 2007 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jun 29, 2007 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jun 28, 2007 1.115 1.140 1.115 1.115 2,500 +0.05(+4.81%)
Jun 27, 2007 1.064 1.064 1.035 1.064 4,400 -0.01(-1.11%)
Jun 26, 2007 1.076 1.181 1.076 1.076 4,300 -0.05(-4.79%)
Jun 25, 2007 1.130 1.200 1.130 1.130 2,000 +0.01(+0.60%)
Jun 22, 2007 1.136 1.125 1.103 1.123 14,200 -0.01(-1.14%)
Jun 21, 2007 1.136 1.141 1.135 1.136 6,600 -0.06(-4.93%)
Jun 20, 2007 1.195 1.146 1.130 1.195 16,400 +0.00(+0.00%)
Jun 19, 2007 1.195 1.180 1.180 1.195 10,000 +0.00(+0.00%)
Jun 18, 2007 1.195 1.185 1.050 1.195 35,100 +0.00(+0.00%)
Jun 15, 2007 1.195 1.072 1.035 1.195 10,000 +0.00(+0.00%)
Jun 14, 2007 1.195 1.075 1.075 1.195 6,200 +0.00(+0.00%)
Jun 13, 2007 1.195 1.104 1.045 1.195 15,200 +0.00(+0.00%)
Jun 12, 2007 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Jun 11, 2007 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Jun 08, 2007 1.195 1.198 1.128 1.195 14,200 -0.05(-4.40%)
Jun 07, 2007 1.250 1.250 1.234 1.250 6,000 +0.00(+0.18%)
Jun 06, 2007 1.248 1.248 1.248 1.248 2,300 +0.02(+1.27%)
Jun 05, 2007 1.232 1.285 1.232 1.232 11,500 -0.14(-10.14%)
Jun 04, 2007 1.371 1.371 1.300 1.371 8,600 +0.07(+5.46%)
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.