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 (%)
Feb 28, 2017 0.2720 0.2924 0.2720 0.2924 52,311 +0.00(+0.52%)
Feb 27, 2017 0.2710 0.2909 0.2710 0.2909 67,329 -0.01(-3.00%)
Feb 24, 2017 0.2850 0.3040 0.2700 0.2999 106,129 +0.01(+3.41%)
Feb 23, 2017 0.3145 0.3290 0.2800 0.2900 219,183 -0.04(-11.83%)
Feb 22, 2017 0.3300 0.3300 0.2758 0.3289 139,999 -0.00(-0.33%)
Feb 21, 2017 0.3050 0.3310 0.3000 0.3300 126,718 +0.02(+6.49%)
Feb 17, 2017 0.3099 0.3099 0.3099 0 +0.04(+14.35%)
Feb 16, 2017 0.2932 0.3345 0.2700 0.2710 158,147 -0.02(-6.52%)
Feb 15, 2017 0.3350 0.3350 0.2822 0.2899 171,366 -0.04(-13.36%)
Feb 14, 2017 0.3350 0.3350 0.2800 0.3346 119,601 -0.00(-0.12%)
Feb 13, 2017 0.3200 0.3350 0.3200 0.3350 149,572 -0.01(-1.47%)
Feb 10, 2017 0.3468 0.3490 0.3200 0.3400 162,091 -0.01(-2.58%)
Feb 09, 2017 0.3200 0.3490 0.3200 0.3490 93,299 +0.01(+4.18%)
Feb 08, 2017 0.3400 0.3000 0.3350 163,220 -0.01(-1.47%)
Feb 07, 2017 0.3475 0.3490 0.3209 0.3400 203,094 -0.01(-1.73%)
Feb 06, 2017 0.3050 0.3490 0.3050 0.3460 579,263 +0.06(+20.52%)
Feb 03, 2017 0.2600 0.2950 0.2500 0.2871 196,738 +0.03(+10.42%)
Feb 02, 2017 0.2569 0.2700 0.2400 0.2600 60,200 +0.00(+0.00%)
Feb 01, 2017 0.2200 0.2700 0.2200 0.2600 200,326 +0.01(+4.00%)
Jan 31, 2017 0.2300 0.2800 0.2200 0.2500 326,061 +0.00(+0.00%)
Jan 30, 2017 0.2850 0.3500 0.2150 0.2500 630,411 -0.02(-7.41%)
Jan 27, 2017 0.1800 0.2700 0.1800 0.2700 522,963 +0.09(+50.00%)
Jan 26, 2017 0.2000 0.2000 0.1750 0.1800 193,529 +0.00(+0.00%)
Jan 25, 2017 0.2000 0.2113 0.1750 0.1800 175,008 -0.04(-18.18%)
Jan 24, 2017 0.1820 0.2280 0.1820 0.2200 130,233 +0.00(+0.00%)
Jan 23, 2017 0.2400 0.2400 0.1800 0.2200 658,852 -0.01(-4.35%)
Jan 20, 2017 0.2555 0.2800 0.2000 0.2300 374,995 -0.03(-11.54%)
Jan 19, 2017 0.2600 0.2798 0.2000 0.2600 959,093 -0.00(-1.52%)
Jan 18, 2017 0.4875 0.5300 0.2250 0.2640 1,517,177 -0.22(-45.57%)
Jan 17, 2017 0.4100 0.5140 0.4010 0.4850 762,166 +0.08(+21.25%)
Jan 13, 2017 0.4000 0.4000 0.4000 0 +0.08(+23.08%)
Jan 12, 2017 0.2651 0.3900 0.2400 0.3250 1,006,992 +0.09(+35.42%)
Jan 11, 2017 0.1480 0.2400 0.1480 0.2400 766,290 +0.09(+62.16%)
Jan 10, 2017 0.1250 0.1500 0.1100 0.1480 389,362 +0.01(+5.71%)
Jan 09, 2017 0.1200 0.1500 0.1146 0.1400 390,540 +0.02(+16.67%)
Jan 06, 2017 0.1198 0.1400 0.1110 0.1200 335,831 +0.00(+0.00%)
Jan 05, 2017 0.0620 0.1200 0.0620 0.1200 502,074 +0.04(+60.00%)
Jan 04, 2017 0.0620 0.0750 0.0530 0.0750 78,588 +0.01(+24.58%)
Jan 03, 2017 0.0600 0.0602 0.0530 0.0602 29,770 +0.00(+0.33%)
Dec 30, 2016 0.0600 0.0600 0.0600 0 +0.02(+36.36%)
Dec 29, 2016 0.0380 0.0452 0.0380 0.0440 363,911 +0.01(+15.79%)
Dec 28, 2016 0.0380 0.0420 0.0360 0.0380 186,851 -0.00(-5.00%)
Dec 27, 2016 0.0350 0.0400 0.0350 0.0400 39,993 +0.00(+14.29%)
Dec 23, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 22, 2016 0.0311 0.0390 0.0301 0.0350 127,002 -0.00(-2.78%)
Dec 21, 2016 0.0330 0.0389 0.0316 0.0360 124,100 -0.00(-7.69%)
Dec 20, 2016 0.0309 0.0390 0.0300 0.0390 83,705 +0.00(+10.80%)
Dec 19, 2016 0.0304 0.0400 0.0304 0.0352 123,726 -0.00(-9.74%)
Dec 16, 2016 0.0350 0.0390 0.0324 0.0390 69,691 +0.00(+8.94%)
Dec 15, 2016 0.0331 0.0400 0.0312 0.0358 92,496 -0.00(-10.50%)
Dec 14, 2016 0.0320 0.0400 0.0300 0.0400 370,367 +0.00(+0.00%)
Dec 13, 2016 0.0314 0.0422 0.0304 0.0400 125,486 -0.00(-1.23%)
Dec 12, 2016 0.0340 0.0405 0.0305 0.0405 108,000 +0.00(+6.58%)
Dec 09, 2016 0.0350 0.0390 0.0331 0.0380 104,965 -0.00(-6.17%)
Dec 08, 2016 0.0399 0.0405 0.0350 0.0405 81,597 +0.00(+2.02%)
Dec 07, 2016 0.0337 0.0398 0.0337 0.0397 96,900 -0.00(-0.75%)
Dec 06, 2016 0.0410 0.0410 0.0326 0.0400 78,540 -0.00(-4.53%)
Dec 05, 2016 0.0304 0.0419 0.0304 0.0419 37,440 +0.00(+1.11%)
Dec 02, 2016 0.0367 0.0430 0.0300 0.0414 118,576 +0.00(+9.40%)
Dec 01, 2016 0.0372 0.0480 0.0365 0.0379 42,795 -0.01(-20.74%)
Nov 30, 2016 0.0420 0.0478 0.0366 0.0478 93,515 -0.00(-2.27%)
Nov 29, 2016 0.0530 0.0530 0.0010 0.0489 118,017 -0.00(-7.56%)
Nov 28, 2016 0.0500 0.0530 0.0451 0.0529 107,977 +0.00(+3.73%)
Nov 25, 2016 0.0450 0.0526 0.0450 0.0510 3,669 +0.00(+3.45%)
Nov 23, 2016 0.0493 0.0493 0.0493 0 -0.00(-1.40%)
Nov 22, 2016 0.0490 0.0500 0.0450 0.0500 81,250 -0.00(-5.66%)
Nov 21, 2016 0.0490 0.0530 0.0490 0.0530 30,395 +0.00(+0.00%)
Nov 18, 2016 0.0483 0.0530 0.0483 0.0530 117,653 +0.00(+9.73%)
Nov 17, 2016 0.0471 0.0533 0.0471 0.0483 55,403 +0.00(+2.55%)
Nov 16, 2016 0.0471 0.0500 0.0470 0.0471 56,130 -0.00(-5.80%)
Nov 15, 2016 0.0470 0.0550 0.0470 0.0500 59,833 -0.00(-1.86%)
Nov 14, 2016 0.0475 0.0510 0.0475 0.0510 235,365 +0.00(+7.26%)
Nov 11, 2016 0.0500 0.0511 0.0475 0.0475 94,478 +0.00(+0.00%)
Nov 10, 2016 0.0490 0.0490 0.0475 0.0475 96,204 -0.00(-1.04%)
Nov 09, 2016 0.0475 0.0490 0.0475 0.0480 38,401 -0.00(-2.04%)
Nov 08, 2016 0.0475 0.0500 0.0470 0.0490 52,740 +0.00(+2.08%)
Nov 07, 2016 0.0470 0.0530 0.0470 0.0480 72,010 -0.00(-8.40%)
Nov 04, 2016 0.0500 0.0524 0.0470 0.0524 71,284 +0.00(+4.80%)
Nov 03, 2016 0.0470 0.0500 0.0470 0.0500 5,475 +0.00(+4.12%)
Nov 02, 2016 0.0530 0.0530 0.0460 0.0480 32,055 -0.00(-5.75%)
Nov 01, 2016 0.0480 0.0537 0.0478 0.0510 18,750 +0.00(+8.28%)
Oct 31, 2016 0.0542 0.0600 0.0471 0.0471 50,851 +0.00(+1.03%)
Oct 28, 2016 0.0469 0.0599 0.0465 0.0466 53,786 +0.00(+3.27%)
Oct 27, 2016 0.0451 0.0650 0.0450 0.0451 99,358 -0.01(-22.24%)
Oct 26, 2016 0.0451 0.0580 0.0451 0.0580 63,820 -0.00(-2.36%)
Oct 25, 2016 0.0467 0.0594 0.0467 0.0594 12,600 +0.00(+0.00%)
Oct 24, 2016 0.0457 0.0594 0.0450 0.0594 26,936 +0.01(+18.80%)
Oct 21, 2016 0.0450 0.0500 0.0450 0.0500 9,151 +0.01(+11.11%)
Oct 20, 2016 0.0502 0.0550 0.0382 0.0450 196,517 -0.01(-13.46%)
Oct 19, 2016 0.0600 0.0610 0.0520 0.0520 34,512 -0.01(-13.33%)
Oct 18, 2016 0.0520 0.0600 0.0520 0.0600 55,491 -0.00(-2.28%)
Oct 17, 2016 0.0520 0.0614 0.0520 0.0614 17,195 +0.00(+0.00%)
Oct 14, 2016 0.0570 0.0614 0.0520 0.0614 116,177 +0.00(+3.37%)
Oct 13, 2016 0.0570 0.0594 0.0570 0.0594 44,078 +0.00(+4.21%)
Oct 12, 2016 0.0570 0.0577 0.0570 0.0570 25,390 -0.00(-4.04%)
Oct 11, 2016 0.0655 0.0655 0.0570 0.0594 120,413 -0.01(-8.22%)
Oct 10, 2016 0.0600 0.0647 0.0570 0.0647 73,583 -0.00(-0.15%)
Oct 07, 2016 0.0650 0.0650 0.0601 0.0648 13,611 -0.00(-4.84%)
Oct 06, 2016 0.0600 0.0681 0.0600 0.0681 29,856 +0.00(+1.01%)
Oct 05, 2016 0.0600 0.0750 0.0600 0.0674 14,789 +0.01(+11.47%)
Oct 04, 2016 0.0610 0.0655 0.0605 0.0605 97,310 -0.01(-11.94%)
Oct 03, 2016 0.0650 0.0687 0.0650 0.0687 17,725 -0.01(-7.91%)
Sep 30, 2016 0.0660 0.0748 0.0660 0.0746 19,250 +0.00(+2.19%)
Sep 29, 2016 0.0650 0.0748 0.0650 0.0730 27,554 +0.01(+10.77%)
Sep 28, 2016 0.0610 0.0695 0.0610 0.0659 3,716 -0.00(-3.94%)
Sep 27, 2016 0.0750 0.0750 0.0650 0.0686 42,122 -0.00(-3.54%)
Sep 26, 2016 0.0749 0.0749 0.0660 0.0711 23,715 +0.00(+2.74%)
Sep 23, 2016 0.0650 0.0700 0.0650 0.0692 31,700 +0.00(+0.32%)
Sep 22, 2016 0.0720 0.0726 0.0652 0.0690 47,885 -0.01(-7.26%)
Sep 21, 2016 0.0721 0.0799 0.0720 0.0744 53,743 -0.00(-5.01%)
Sep 20, 2016 0.0700 0.0799 0.0700 0.0783 55,262 +0.00(+0.51%)
Sep 19, 2016 0.0800 0.0800 0.0654 0.0779 47,165 +0.01(+11.31%)
Sep 16, 2016 0.0700 0.0796 0.0700 0.0700 17,165 -0.01(-9.33%)
Sep 15, 2016 0.0800 0.0850 0.0654 0.0772 40,828 -0.00(-2.53%)
Sep 14, 2016 0.0750 0.0792 0.0700 0.0792 86,096 -0.00(-5.31%)
Sep 13, 2016 0.0754 0.0836 0.0750 0.0836 34,750 -0.00(-3.60%)
Sep 12, 2016 0.0700 0.0940 0.0700 0.0868 15,210 -0.00(-4.32%)
Sep 09, 2016 0.0700 0.0907 0.0700 0.0907 11,828 -0.00(-3.53%)
Sep 08, 2016 0.0798 0.0940 0.0754 0.0940 7,579 +0.01(+8.42%)
Sep 07, 2016 0.0601 0.0867 0.0601 0.0867 15,951 -0.01(-5.76%)
Sep 06, 2016 0.0751 0.0940 0.0750 0.0920 75,550 -0.00(-3.16%)
Sep 02, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Sep 01, 2016 0.0800 0.0950 0.0701 0.0850 4,026 -0.01(-10.53%)
Aug 31, 2016 0.0800 0.0950 0.0800 0.0950 27,900 +0.00(+3.26%)
Aug 30, 2016 0.0800 0.0920 0.0800 0.0920 12,610 +0.00(+0.00%)
Aug 29, 2016 0.0800 0.0920 0.0603 0.0920 113,425 -0.00(-3.16%)
Aug 26, 2016 0.0825 0.0950 0.0700 0.0950 19,778 +0.01(+5.56%)
Aug 25, 2016 0.0800 0.0950 0.0700 0.0900 231,922 -0.00(-2.17%)
Aug 24, 2016 0.0825 0.0920 0.0800 0.0920 39,616 +0.00(+4.55%)
Aug 23, 2016 0.0858 0.0880 0.0858 0.0880 19,697 -0.00(-2.22%)
Aug 22, 2016 0.0850 0.0980 0.0825 0.0900 44,015 +0.00(+4.65%)
Aug 19, 2016 0.0851 0.0860 0.0850 0.0860 6,905 +0.00(+0.54%)
Aug 18, 2016 0.0850 0.0877 0.0850 0.0855 26,974 -0.01(-10.35%)
Aug 17, 2016 0.0881 0.0954 0.0851 0.0954 22,659 -0.00(-2.63%)
Aug 16, 2016 0.0900 0.0980 0.0851 0.0980 46,004 +0.00(+0.00%)
Aug 15, 2016 0.0890 0.0980 0.0890 0.0980 18,412 +0.00(+1.66%)
Aug 12, 2016 0.0900 0.0980 0.0900 0.0964 77,456 +0.01(+6.17%)
Aug 11, 2016 0.0901 0.0940 0.0900 0.0908 71,730 -0.00(-3.40%)
Aug 10, 2016 0.0895 0.0940 0.0895 0.0940 37,677 +0.00(+0.86%)
Aug 09, 2016 0.0900 0.0980 0.0900 0.0932 31,950 -0.00(-4.90%)
Aug 08, 2016 0.0964 0.0980 0.0900 0.0980 29,110 +0.00(+1.66%)
Aug 05, 2016 0.0900 0.0980 0.0900 0.0964 3,521 +0.00(+0.00%)
Aug 04, 2016 0.0900 0.0964 0.0900 0.0964 68,804 +0.00(+0.00%)
Aug 03, 2016 0.0964 0.0980 0.0900 0.0964 14,096 +0.00(+1.47%)
Aug 02, 2016 0.0900 0.0980 0.0900 0.0950 107,350 -0.00(-1.45%)
Aug 01, 2016 0.1000 0.1000 0.0880 0.0964 34,985 -0.00(-1.63%)
Jul 29, 2016 0.0900 0.1000 0.0900 0.0980 56,542 +0.00(+0.00%)
Jul 28, 2016 0.0902 0.0980 0.0900 0.0980 18,250 -0.00(-0.04%)
Jul 27, 2016 0.1000 0.1000 0.0912 0.0980 3,065 +0.00(+0.04%)
Jul 26, 2016 0.0900 0.1000 0.0900 0.0980 26,440 -0.00(-1.01%)
Jul 25, 2016 0.1000 0.1000 0.0900 0.0990 21,334 -0.00(-1.00%)
Jul 22, 2016 0.0950 0.1000 0.0920 0.1000 54,352 +0.00(+0.00%)
Jul 21, 2016 0.0910 0.1000 0.0900 0.1000 18,104 +0.01(+9.89%)
Jul 20, 2016 0.0910 0.1030 0.0910 0.0910 24,040 -0.01(-12.33%)
Jul 19, 2016 0.0936 0.1070 0.0900 0.1038 29,200 +0.00(+3.80%)
Jul 18, 2016 0.1070 0.1070 0.0926 0.1000 67,270 -0.00(-4.65%)
Jul 15, 2016 0.1019 0.1075 0.0963 0.1049 42,260 -0.00(-1.41%)
Jul 14, 2016 0.0902 0.1064 0.0902 0.1064 37,258 -0.00(-0.95%)
Jul 13, 2016 0.0902 0.1075 0.0902 0.1074 24,200 -0.00(-0.09%)
Jul 12, 2016 0.0900 0.1075 0.0880 0.1075 195,110 -0.00(-2.27%)
Jul 11, 2016 0.1075 0.1100 0.0950 0.1100 132,864 +0.00(+2.80%)
Jul 08, 2016 0.1020 0.1020 0.1070 61,956 +0.01(+4.90%)
Jul 07, 2016 0.1074 0.1075 0.1020 0.1020 57,510 -0.01(-5.12%)
Jul 05, 2016 0.1045 0.1075 0.0900 0.1075 147,091 +0.00(+2.38%)
Jul 01, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Jun 30, 2016 0.0900 0.1000 0.0890 0.0900 64,277 +0.00(+0.00%)
Jun 29, 2016 0.0925 0.1000 0.0900 0.0900 168,282 -0.00(-2.70%)
Jun 28, 2016 0.0944 0.0946 0.0900 0.0925 65,045 -0.00(-0.54%)
Jun 27, 2016 0.0900 0.1000 0.0900 0.0930 16,861 -0.00(-0.96%)
Jun 24, 2016 0.0902 0.0965 0.0901 0.0939 53,070 +0.00(+4.10%)
Jun 23, 2016 0.0950 0.1000 0.0912 0.0902 43,342 -0.01(-9.80%)
Jun 22, 2016 0.0950 0.1000 0.0950 0.1000 219,958 +0.00(+4.38%)
Jun 21, 2016 0.0902 0.1050 0.0902 0.0958 17,190 +0.00(+0.84%)
Jun 20, 2016 0.0960 0.0970 0.0950 0.0950 5,725 -0.00(-1.53%)
Jun 17, 2016 0.0902 0.0972 0.0902 0.0965 14,530 +0.00(+1.56%)
Jun 16, 2016 0.0950 0.0960 0.0950 0.0950 5,550 -0.00(-0.73%)
Jun 15, 2016 0.1000 0.1047 0.0950 0.0957 37,895 -0.01(-5.19%)
Jun 14, 2016 0.1000 0.1050 0.1000 0.1009 93,824 +0.00(+0.94%)
Jun 13, 2016 0.1025 0.1050 0.1000 0.1000 97,871 -0.00(-2.44%)
Jun 10, 2016 0.1025 0.1025 0.0950 0.1025 16,780 +0.00(+0.00%)
Jun 09, 2016 0.0915 0.1065 0.0915 0.1025 38,166 -0.00(-3.76%)
Jun 08, 2016 0.0900 0.1065 0.0900 0.1065 74,450 +0.01(+9.79%)
Jun 07, 2016 0.0930 0.1042 0.0930 0.0970 216,615 +0.00(+2.11%)
Jun 06, 2016 0.0930 0.1000 0.0930 0.0950 97,784 +0.00(+2.15%)
Jun 03, 2016 0.1000 0.1000 0.0905 0.0930 19,970 -0.01(-7.00%)
Jun 02, 2016 0.0902 0.1000 0.0902 0.1000 81,025 +0.01(+9.89%)
Jun 01, 2016 0.1012 0.1021 0.0902 0.0910 68,217 -0.01(-10.87%)
May 31, 2016 0.0902 0.1050 0.0902 0.1021 8,395 +0.01(+13.19%)
May 27, 2016 0.0902 0.0902 0.0902 0 -0.01(-7.96%)
May 26, 2016 0.1075 0.1075 0.0980 0.0980 35,470 -0.01(-7.51%)
May 25, 2016 0.1000 0.1075 0.1000 0.1060 55,788 +0.00(+0.17%)
May 24, 2016 0.0960 0.1075 0.0920 0.1058 187,600 +0.01(+6.63%)
May 23, 2016 0.0900 0.1000 0.0900 0.0992 50,905 +0.01(+10.22%)
May 20, 2016 0.0920 0.0999 0.0900 0.0900 50,530 +0.00(+0.00%)
May 19, 2016 0.0950 0.0950 0.0900 0.0900 20,200 -0.00(-5.16%)
May 18, 2016 0.0900 0.0949 0.0900 0.0949 27,890 +0.00(+5.44%)
May 17, 2016 0.0900 0.0949 0.0900 0.0900 88,342 +0.00(+0.00%)
May 16, 2016 0.0900 0.0950 0.0900 0.0900 28,505 -0.00(-0.22%)
May 13, 2016 0.0900 0.0950 0.0900 0.0902 41,752 -0.00(-5.05%)
May 12, 2016 0.0900 0.0999 0.0900 0.0950 45,229 +0.00(+4.40%)
May 11, 2016 0.0900 0.1189 0.0900 0.0910 32,950 -0.01(-5.21%)
May 10, 2016 0.0900 0.0960 0.0900 0.0960 22,000 +0.01(+6.67%)
May 09, 2016 0.1100 0.1160 0.0900 0.0900 123,003 -0.03(-25.00%)
May 06, 2016 0.1191 0.1200 0.1100 0.1200 147,204 -0.00(-3.23%)
May 05, 2016 0.1190 0.1245 0.1190 0.1240 33,861 -0.00(-0.40%)
May 04, 2016 0.1200 0.1300 0.1190 0.1245 256,431 -0.01(-4.23%)
May 03, 2016 0.1220 0.1300 0.1220 0.1300 49,519 +0.01(+6.56%)
May 02, 2016 0.1180 0.1300 0.1180 0.1220 76,278 -0.00(-0.80%)
Apr 29, 2016 0.1170 0.1300 0.1170 0.1230 77,095 +0.00(+0.80%)
Apr 28, 2016 0.1160 0.1350 0.1160 0.1220 58,300 -0.01(-9.63%)
Apr 27, 2016 0.1150 0.1350 0.1150 0.1350 46,360 +0.00(+2.27%)
Apr 26, 2016 0.1100 0.1320 0.1100 0.1320 43,199 +0.01(+10.00%)
Apr 25, 2016 0.1300 0.1318 0.1151 0.1200 89,499 -0.01(-7.69%)
Apr 22, 2016 0.1316 0.1318 0.1300 0.1300 71,013 -0.00(-1.52%)
Apr 21, 2016 0.1100 0.1350 0.1100 0.1320 243,801 -0.00(-2.22%)
Apr 20, 2016 0.1300 0.1350 0.1200 0.1350 236,766 +0.02(+12.50%)
Apr 19, 2016 0.1101 0.1220 0.1101 0.1200 371,516 +0.01(+6.10%)
Apr 18, 2016 0.1221 0.1221 0.1101 0.1131 104,553 -0.02(-11.93%)
Apr 15, 2016 0.1200 0.1292 0.1123 0.1284 39,424 +0.01(+7.02%)
Apr 14, 2016 0.1250 0.1350 0.1142 0.1200 51,945 -0.01(-4.00%)
Apr 13, 2016 0.1200 0.1330 0.1101 0.1250 337,111 +0.01(+9.65%)
Apr 12, 2016 0.1110 0.1260 0.1110 0.1140 27,384 -0.01(-5.00%)
Apr 11, 2016 0.1350 0.1350 0.1100 0.1200 125,615 -0.01(-4.00%)
Apr 08, 2016 0.1150 0.1400 0.1150 0.1250 324,878 -0.02(-10.71%)
Apr 07, 2016 0.1100 0.1400 0.1100 0.1400 103,519 +0.00(+0.00%)
Apr 06, 2016 0.1200 0.1400 0.1030 0.1400 75,619 +0.02(+16.67%)
Apr 05, 2016 0.0900 0.1200 0.0900 0.1200 14,080 +0.02(+26.32%)
Apr 04, 2016 0.1050 0.1099 0.0900 0.0950 151,980 +0.01(+11.76%)
Apr 01, 2016 0.1100 0.1100 0.0800 0.0850 81,494 -0.02(-19.81%)
Mar 31, 2016 0.1020 0.1104 0.1020 0.1060 76,473 +0.00(+3.92%)
Mar 30, 2016 0.1000 0.1064 0.1000 0.1020 18,167 +0.00(+2.00%)
Mar 29, 2016 0.1100 0.1300 0.1000 0.1000 29,129 -0.03(-23.08%)
Mar 28, 2016 0.0970 0.1300 0.0970 0.1300 395,937 +0.03(+30.00%)
Mar 24, 2016 0.1000 0.1000 0.1000 0 +0.02(+20.48%)
Mar 23, 2016 0.0800 0.0884 0.0800 0.0830 18,978 +0.00(+3.75%)
Mar 22, 2016 0.1030 0.1030 0.0800 0.0800 62,643 -0.02(-22.33%)
Mar 21, 2016 0.1020 0.1100 0.0752 0.1030 314,942 +0.02(+21.18%)
Mar 18, 2016 0.1000 0.1020 0.0752 0.0850 80,410 +0.01(+12.88%)
Mar 17, 2016 0.1075 0.1120 0.0700 0.0753 145,161 -0.02(-24.70%)
Mar 16, 2016 0.1190 0.1190 0.1000 0.1000 73,404 -0.01(-12.28%)
Mar 15, 2016 0.1144 0.1144 0.1100 0.1140 15,591 -0.00(-0.35%)
Mar 14, 2016 0.1144 0.1179 0.1144 0.1144 30,092 +0.00(+0.26%)
Mar 11, 2016 0.1110 0.1175 0.1110 0.1141 64,295 -0.00(-2.89%)
Mar 10, 2016 0.1100 0.1250 0.1100 0.1175 89,683 -0.01(-4.08%)
Mar 09, 2016 0.1242 0.1300 0.1225 0.1225 21,179 +0.00(+0.00%)
Mar 08, 2016 0.1390 0.1391 0.1150 0.1225 220,832 -0.01(-7.69%)
Mar 07, 2016 0.1300 0.1350 0.1250 0.1327 275,385 +0.01(+6.16%)
Mar 04, 2016 0.1250 0.1325 0.1250 0.1250 57,288 +0.00(+0.00%)
Mar 03, 2016 0.1200 0.1500 0.1200 0.1250 111,293 +0.01(+4.17%)
Mar 02, 2016 0.1400 0.1400 0.1110 0.1200 286,437 -0.02(-14.89%)
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.