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

Rare Element Resources Ltd (OP: REEMF )

0.1949 +0.0025 (+1.30%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 6, 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 (%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Mar 28, 2018 0.1950 0.2200 0.1875 0.2150 61,415 +0.01(+7.50%)
Mar 27, 2018 0.2190 0.2190 0.1950 0.2000 63,709 -0.02(-8.68%)
Mar 26, 2018 0.2200 0.2200 0.1951 0.2190 105,930 -0.00(-0.45%)
Mar 23, 2018 0.2200 0.2200 0.2020 0.2200 69,075 +0.01(+2.33%)
Mar 22, 2018 0.2013 0.2190 0.1875 0.2150 49,850 +0.00(+0.00%)
Mar 21, 2018 0.2100 0.2150 0.1905 0.2150 22,026 +0.01(+2.38%)
Mar 20, 2018 0.1911 0.2140 0.1875 0.2100 30,797 -0.00(-1.87%)
Mar 19, 2018 0.2000 0.2140 0.1911 0.2140 56,778 +0.00(+1.90%)
Mar 16, 2018 0.1911 0.2100 0.1911 0.2100 25,401 +0.01(+2.44%)
Mar 15, 2018 0.1870 0.2050 0.1870 0.2050 23,921 +0.00(+0.99%)
Mar 14, 2018 0.1890 0.2030 0.1850 0.2030 30,901 +0.00(+0.10%)
Mar 13, 2018 0.2015 0.2030 0.1890 0.2028 26,991 -0.00(-0.10%)
Mar 12, 2018 0.2050 0.1800 0.2030 18,663 -0.00(-0.98%)
Mar 09, 2018 0.1825 0.2050 0.1820 0.2050 36,725 +0.00(+0.00%)
Mar 08, 2018 0.1910 0.2050 0.1900 0.2050 37,821 +0.01(+5.13%)
Mar 07, 2018 0.2000 0.2050 0.1900 0.1950 35,419 -0.01(-4.88%)
Mar 06, 2018 0.2000 0.2050 0.1950 0.2050 39,390 +0.01(+5.07%)
Mar 05, 2018 0.2200 0.2200 0.1951 0.1951 40,839 -0.01(-6.20%)
Mar 02, 2018 0.2150 0.2150 0.1900 0.2080 42,686 +0.00(+0.00%)
Mar 01, 2018 0.1940 0.2080 0.1940 0.2080 18,724 -0.01(-5.45%)
Feb 28, 2018 0.1940 0.2300 0.1940 0.2200 60,935 -0.01(-2.22%)
Feb 27, 2018 0.2250 0.2250 0.2000 0.2250 39,247 +0.00(+0.00%)
Feb 26, 2018 0.2200 0.2250 0.2100 0.2250 38,438 +0.01(+2.27%)
Feb 23, 2018 0.2150 0.2248 0.2000 0.2200 90,669 +0.01(+2.33%)
Feb 22, 2018 0.1850 0.2150 0.1850 0.2150 95,419 +0.02(+13.16%)
Feb 21, 2018 0.2245 0.2245 0.1800 0.1900 107,701 -0.03(-15.37%)
Feb 20, 2018 0.2002 0.2245 0.2000 0.2245 44,104 +0.01(+7.07%)
Feb 16, 2018 0.2097 0.2097 0.2097 0 +0.01(+4.95%)
Feb 15, 2018 0.1900 0.2100 0.1900 0.1998 45,390 -0.01(-2.48%)
Feb 14, 2018 0.1710 0.2300 0.1700 0.2049 61,100 -0.02(-8.95%)
Feb 13, 2018 0.2276 0.2280 0.2020 0.2250 56,536 +0.01(+2.74%)
Feb 12, 2018 0.1530 0.2344 0.1530 0.2190 67,197 -0.01(-4.20%)
Feb 09, 2018 0.2277 0.2290 0.2100 0.2286 44,961 +0.01(+3.91%)
Feb 08, 2018 0.1934 0.2300 0.1913 0.2200 116,059 +0.03(+15.12%)
Feb 07, 2018 0.1830 0.2120 0.1830 0.1911 8,712 -0.01(-4.93%)
Feb 06, 2018 0.2000 0.2150 0.1983 0.2010 65,911 +0.02(+11.67%)
Feb 05, 2018 0.1623 0.2096 0.1623 0.1800 35,800 -0.02(-12.20%)
Feb 02, 2018 0.1842 0.2100 0.1622 0.2050 70,133 +0.00(+2.50%)
Feb 01, 2018 0.1670 0.2000 0.1670 0.2000 53,441 +0.00(+0.00%)
Jan 31, 2018 0.1960 0.2000 0.1621 0.2000 45,266 +0.00(+1.77%)
Jan 30, 2018 0.1830 0.2000 0.1620 0.1965 184,157 -0.00(-1.73%)
Jan 29, 2018 0.1810 0.2079 0.1810 0.2000 21,513 -0.01(-2.87%)
Jan 26, 2018 0.2100 0.2100 0.1900 0.2059 85,181 -0.00(-1.95%)
Jan 25, 2018 0.2011 0.2100 0.2010 0.2100 21,690 -0.00(-0.69%)
Jan 24, 2018 0.2111 0.2219 0.1900 0.2114 208,549 -0.00(-1.65%)
Jan 23, 2018 0.2100 0.2200 0.2100 0.2150 24,056 -0.01(-2.27%)
Jan 22, 2018 0.2175 0.2200 0.2150 0.2200 41,318 +0.00(+0.05%)
Jan 19, 2018 0.2100 0.2200 0.2100 0.2199 35,914 +0.00(+2.28%)
Jan 18, 2018 0.2100 0.2200 0.2100 0.2150 175,994 -0.01(-4.61%)
Jan 17, 2018 0.2375 0.2500 0.2159 0.2254 133,007 -0.01(-6.09%)
Jan 16, 2018 0.2350 0.2500 0.2350 0.2400 244,535 +0.00(+1.27%)
Jan 12, 2018 0.2370 0.2370 0.2370 0 +0.01(+3.74%)
Jan 11, 2018 0.2250 0.2498 0.2250 0.2284 109,401 -0.02(-8.58%)
Jan 10, 2018 0.2201 0.2500 0.2201 0.2499 48,059 +0.01(+4.13%)
Jan 09, 2018 0.2498 0.2500 0.2320 0.2400 31,990 -0.01(-4.00%)
Jan 08, 2018 0.2320 0.2500 0.2320 0.2500 25,810 +0.01(+2.88%)
Jan 05, 2018 0.2500 0.2500 0.2310 0.2430 71,579 -0.01(-2.80%)
Jan 04, 2018 0.2500 0.2500 0.2100 0.2500 118,704 +0.00(+0.00%)
Jan 03, 2018 0.2400 0.2500 0.2302 0.2500 74,834 +0.01(+4.12%)
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.