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

Rare Element Resources Ltd (OP: REEMF )

0.1965 +0.0009 (+0.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Jan 31, 2019 0.0800 0.0800 0.0620 0.0770 52,986 +0.01(+24.19%)
Jan 30, 2019 0.0700 0.0769 0.0620 0.0620 3,247 -0.02(-20.61%)
Jan 29, 2019 0.0700 0.0781 0.0700 0.0781 25,151 +0.00(+4.13%)
Jan 28, 2019 0.0800 0.0800 0.0700 0.0750 93,663 -0.00(-5.06%)
Jan 25, 2019 0.0700 0.0800 0.0600 0.0790 139,300 -0.00(-1.25%)
Jan 24, 2019 0.0650 0.0800 0.0650 0.0800 40,148 +0.01(+17.65%)
Jan 23, 2019 0.0664 0.0935 0.0651 0.0680 28,073 -0.01(-8.85%)
Jan 22, 2019 0.0725 0.0746 0.0650 0.0746 10,462 -0.00(-0.53%)
Jan 18, 2019 0.0662 0.0820 0.0662 0.0750 45,700 -0.00(-2.47%)
Jan 17, 2019 0.0770 0.0770 0.0651 0.0769 26,000 +0.01(+12.26%)
Jan 16, 2019 0.0750 0.0770 0.0680 0.0685 21,464 -0.00(-3.52%)
Jan 15, 2019 0.0800 0.0800 0.0650 0.0710 70,593 -0.01(-10.13%)
Jan 14, 2019 0.0800 0.0800 0.0701 0.0790 16,001 -0.00(-1.25%)
Jan 11, 2019 0.0681 0.0800 0.0600 0.0800 43,000 +0.00(+2.56%)
Jan 10, 2019 0.0688 0.0810 0.0688 0.0780 28,000 -0.00(-2.50%)
Jan 09, 2019 0.0825 0.0825 0.0719 0.0800 14,001 +0.01(+14.29%)
Jan 08, 2019 0.0660 0.0890 0.0660 0.0700 41,900 -0.02(-21.35%)
Jan 07, 2019 0.0663 0.0900 0.0661 0.0890 30,455 -0.00(-4.81%)
Jan 04, 2019 0.0700 0.0935 0.0550 0.0935 279,700 +0.03(+43.85%)
Jan 03, 2019 0.0520 0.0650 0.0520 0.0650 7,088 +0.01(+8.33%)
Jan 02, 2019 0.0530 0.0600 0.0509 0.0600 78,660 +0.01(+13.21%)
Dec 31, 2018 0.0500 0.0700 0.0475 0.0530 224,100 +0.00(+1.92%)
Dec 28, 2018 0.0500 0.0600 0.0500 0.0520 102,700 -0.01(-13.33%)
Dec 27, 2018 0.0575 0.0890 0.0501 0.0600 238,079 +0.00(+0.17%)
Dec 26, 2018 0.0520 0.0699 0.0500 0.0599 181,922 -0.03(-32.70%)
Dec 24, 2018 0.0700 0.0890 0.0520 0.0890 32,100 +0.03(+47.35%)
Dec 21, 2018 0.0571 0.0684 0.0571 0.0604 136,900 -0.00(-5.92%)
Dec 20, 2018 0.0800 0.0800 0.0601 0.0642 26,214 -0.01(-13.48%)
Dec 19, 2018 0.0301 0.0800 0.0301 0.0742 101,974 -0.00(-1.07%)
Dec 18, 2018 0.0750 0.0800 0.0750 0.0750 183,715 -0.01(-11.76%)
Dec 17, 2018 0.0850 0.0890 0.0751 0.0850 42,430 -0.01(-6.59%)
Dec 14, 2018 0.0775 0.0910 0.0750 0.0910 46,200 +0.00(+2.25%)
Dec 13, 2018 0.0800 0.0900 0.0800 0.0890 92,075 +0.00(+2.06%)
Dec 12, 2018 0.0800 0.0920 0.0800 0.0872 117,027 -0.00(-5.22%)
Dec 11, 2018 0.0815 0.0930 0.0800 0.0920 21,350 +0.00(+2.22%)
Dec 10, 2018 0.0805 0.0930 0.0800 0.0900 81,143 -0.00(-1.75%)
Dec 07, 2018 0.0858 0.0989 0.0830 0.0916 62,000 -0.00(-0.65%)
Dec 06, 2018 0.0915 0.0941 0.0751 0.0922 72,764 +0.00(+2.44%)
Dec 04, 2018 0.1000 0.1000 0.0900 0.0900 22,400 -0.01(-10.00%)
Dec 03, 2018 0.1045 0.1045 0.0775 0.1000 278,574 -0.00(-2.34%)
Nov 30, 2018 0.0900 0.1025 0.0900 0.1024 9,500 -0.00(-0.58%)
Nov 29, 2018 0.0900 0.1080 0.0820 0.1030 86,413 +0.00(+3.00%)
Nov 28, 2018 0.0850 0.1071 0.0850 0.1000 53,261 -0.00(-1.19%)
Nov 27, 2018 0.1000 0.1025 0.0810 0.1012 38,067 +0.00(+1.20%)
Nov 26, 2018 0.0875 0.1048 0.0850 0.1000 29,829 +0.00(+0.00%)
Nov 23, 2018 0.0801 0.1000 0.0801 0.1000 2,800 -0.00(-3.19%)
Nov 21, 2018 0.1033 0.1033 0.1033 0 +0.02(+21.53%)
Nov 20, 2018 0.0900 0.0999 0.0800 0.0850 56,403 -0.01(-10.53%)
Nov 19, 2018 0.1000 0.1134 0.0850 0.0950 190,101 -0.01(-5.09%)
Nov 16, 2018 0.1116 0.1116 0.1000 0.1001 60,100 -0.01(-12.19%)
Nov 15, 2018 0.1140 0.1140 0.1020 0.1140 8,402 +0.01(+12.43%)
Nov 14, 2018 0.1126 0.1148 0.1001 0.1014 44,782 +0.00(+1.40%)
Nov 13, 2018 0.1074 0.1127 0.0980 0.1000 45,873 -0.01(-9.09%)
Nov 12, 2018 0.1148 0.1148 0.0981 0.1100 2,800 +0.01(+10.00%)
Nov 09, 2018 0.0951 0.1148 0.0951 0.1000 30,900 +0.00(+0.00%)
Nov 08, 2018 0.1190 0.1190 0.1000 0.1000 17,043 -0.01(-10.71%)
Nov 07, 2018 0.0910 0.1200 0.0910 0.1120 88,174 +0.00(+0.00%)
Nov 06, 2018 0.1025 0.1149 0.0947 0.1120 33,076 +0.01(+12.00%)
Nov 05, 2018 0.0900 0.1149 0.0900 0.1000 44,934 -0.01(-12.51%)
Nov 02, 2018 0.1090 0.1150 0.1011 0.1143 70,000 +0.01(+4.86%)
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.