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 (%)
Jul 31, 2019 0.3605 0.3696 0.3500 0.3500 77,618 -0.02(-5.41%)
Jul 30, 2019 0.3700 0.3700 0.3600 0.3700 34,433 +0.00(+0.00%)
Jul 29, 2019 0.3500 0.3900 0.3400 0.3700 123,702 +0.02(+5.41%)
Jul 26, 2019 0.3600 0.3680 0.3410 0.3510 108,200 +0.00(+0.29%)
Jul 25, 2019 0.3590 0.3700 0.3401 0.3500 105,256 -0.01(-2.78%)
Jul 24, 2019 0.3600 0.3600 0.3100 0.3600 54,009 +0.00(+0.00%)
Jul 23, 2019 0.3225 0.3600 0.3200 0.3600 136,975 +0.02(+5.88%)
Jul 22, 2019 0.3500 0.3600 0.3113 0.3400 64,587 +0.00(+0.00%)
Jul 19, 2019 0.3350 0.3700 0.3050 0.3400 175,100 +0.00(+0.74%)
Jul 18, 2019 0.3500 0.3874 0.3000 0.3375 55,524 -0.03(-8.56%)
Jul 17, 2019 0.4070 0.4070 0.3337 0.3691 136,583 -0.00(-0.24%)
Jul 16, 2019 0.3850 0.4200 0.3650 0.3700 272,704 -0.01(-2.63%)
Jul 15, 2019 0.4200 0.4200 0.3300 0.3800 321,624 +0.04(+10.14%)
Jul 12, 2019 0.3205 0.3450 0.3000 0.3450 250,400 +0.06(+23.21%)
Jul 11, 2019 0.2489 0.2800 0.2489 0.2800 154,703 +0.04(+14.57%)
Jul 10, 2019 0.2370 0.2494 0.2300 0.2444 261,378 +0.01(+2.26%)
Jul 09, 2019 0.2400 0.2400 0.2200 0.2390 45,459 +0.01(+3.91%)
Jul 08, 2019 0.2544 0.2544 0.2300 0.2300 126,133 -0.01(-6.12%)
Jul 05, 2019 0.2353 0.2495 0.2300 0.2450 128,100 +0.01(+4.12%)
Jul 03, 2019 0.2200 0.2400 0.2200 0.2353 60,900 -0.00(-0.68%)
Jul 02, 2019 0.2400 0.2599 0.2008 0.2369 429,574 -0.01(-5.24%)
Jul 01, 2019 0.2950 0.3100 0.2200 0.2500 514,125 -0.06(-19.35%)
Jun 28, 2019 0.3350 0.3350 0.2900 0.3100 163,300 +0.00(+0.00%)
Jun 27, 2019 0.3100 0.3397 0.2900 0.3100 83,553 +0.01(+1.64%)
Jun 26, 2019 0.3250 0.3548 0.2825 0.3050 214,911 -0.03(-7.58%)
Jun 25, 2019 0.3550 0.3550 0.3200 0.3300 107,700 -0.02(-5.71%)
Jun 24, 2019 0.3130 0.3799 0.3070 0.3500 232,376 +0.04(+14.01%)
Jun 21, 2019 0.3500 0.3500 0.2900 0.3070 203,600 -0.03(-8.36%)
Jun 20, 2019 0.3600 0.3800 0.3100 0.3350 184,320 -0.00(-1.00%)
Jun 19, 2019 0.3200 0.3399 0.2850 0.3384 224,788 +0.03(+10.95%)
Jun 18, 2019 0.3900 0.4200 0.2792 0.3050 838,605 -0.07(-17.72%)
Jun 17, 2019 0.4595 0.4800 0.3500 0.3707 322,058 -0.08(-17.62%)
Jun 14, 2019 0.4780 0.4800 0.4360 0.4500 168,800 -0.01(-2.70%)
Jun 13, 2019 0.4311 0.4873 0.4311 0.4625 193,660 +0.02(+5.11%)
Jun 12, 2019 0.4950 0.5000 0.4250 0.4400 295,407 -0.05(-10.20%)
Jun 11, 2019 0.4050 0.4990 0.4000 0.4900 772,764 +0.09(+23.27%)
Jun 10, 2019 0.3800 0.4049 0.3500 0.3975 520,769 +0.06(+16.91%)
Jun 07, 2019 0.2990 0.3450 0.2700 0.3400 376,800 +0.05(+17.24%)
Jun 06, 2019 0.3200 0.3400 0.2700 0.2900 515,946 -0.04(-10.77%)
Jun 05, 2019 0.3000 0.3700 0.2901 0.3250 447,031 +0.03(+8.33%)
Jun 04, 2019 0.3400 0.3400 0.2500 0.3000 933,702 -0.05(-14.53%)
Jun 03, 2019 0.5075 0.5075 0.3200 0.3510 903,388 -0.13(-26.88%)
May 31, 2019 0.4600 0.5300 0.4300 0.4800 1,477,300 +0.04(+10.34%)
May 30, 2019 0.5980 0.5980 0.3606 0.4350 3,316,009 -0.16(-27.38%)
May 29, 2019 0.2670 0.6001 0.2600 0.5990 4,475,805 +0.36(+149.58%)
May 28, 2019 0.1926 0.2400 0.1851 0.2400 276,057 +0.03(+14.29%)
May 24, 2019 0.2250 0.2400 0.1610 0.2100 296,700 -0.02(-10.64%)
May 23, 2019 0.2011 0.2400 0.1600 0.2350 307,883 +0.03(+16.92%)
May 22, 2019 0.2375 0.2550 0.2000 0.2010 454,625 -0.05(-21.18%)
May 21, 2019 0.1800 0.2550 0.1600 0.2550 796,807 +0.08(+50.00%)
May 20, 2019 0.1600 0.1700 0.1500 0.1700 160,272 +0.03(+21.43%)
May 17, 2019 0.1490 0.1767 0.1200 0.1400 136,100 +0.01(+10.24%)
May 16, 2019 0.1000 0.1307 0.1000 0.1270 20,540 +0.01(+10.43%)
May 15, 2019 0.1200 0.1280 0.0950 0.1150 32,210 -0.00(-1.54%)
May 14, 2019 0.1000 0.1200 0.1000 0.1168 43,680 +0.02(+16.80%)
May 13, 2019 0.1000 0.1200 0.0970 0.1000 247,794 +0.00(+3.09%)
May 10, 2019 0.1043 0.1048 0.0970 0.0970 16,600 +0.00(+2.00%)
May 09, 2019 0.0951 0.1048 0.0951 0.0951 28,375 -0.00(-4.90%)
May 08, 2019 0.0975 0.1000 0.0975 0.1000 5,000 -0.00(-4.12%)
May 07, 2019 0.0930 0.1043 0.0930 0.1043 13,090 +0.01(+13.37%)
May 06, 2019 0.0920 0.1037 0.0920 0.0920 10,700 -0.01(-11.96%)
May 03, 2019 0.0810 0.1090 0.0810 0.1045 23,000 +0.01(+10.00%)
May 02, 2019 0.1050 0.1095 0.0900 0.0950 196,206 -0.02(-13.71%)
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.