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

Rare Element Resources Ltd (OP: REEMF )

0.1977 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 29, 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 (%)
Sep 30, 2019 0.3100 0.3500 0.2500 0.3290 85,332 +0.02(+6.13%)
Sep 27, 2019 0.3400 0.3400 0.3000 0.3100 167,700 -0.03(-10.14%)
Sep 26, 2019 0.3500 0.3695 0.3400 0.3450 23,917 -0.01(-2.82%)
Sep 25, 2019 0.3452 0.3600 0.3400 0.3550 15,705 +0.00(+1.28%)
Sep 24, 2019 0.3400 0.3600 0.3400 0.3505 138,192 -0.01(-3.97%)
Sep 23, 2019 0.3900 0.3900 0.3500 0.3650 83,644 -0.03(-6.41%)
Sep 20, 2019 0.3585 0.3900 0.3585 0.3900 56,600 +0.03(+7.59%)
Sep 19, 2019 0.3950 0.3950 0.3530 0.3625 74,361 -0.03(-7.05%)
Sep 18, 2019 0.3700 0.3900 0.3700 0.3900 55,881 +0.02(+5.41%)
Sep 17, 2019 0.3500 0.3800 0.3500 0.3700 92,804 -0.00(-0.67%)
Sep 16, 2019 0.4150 0.4150 0.3360 0.3725 97,735 -0.02(-5.70%)
Sep 13, 2019 0.3849 0.3950 0.3700 0.3950 47,800 +0.01(+2.78%)
Sep 12, 2019 0.3750 0.3850 0.3700 0.3843 151,217 +0.01(+3.86%)
Sep 11, 2019 0.3600 0.3789 0.3600 0.3700 58,267 +0.01(+1.43%)
Sep 10, 2019 0.3789 0.3789 0.3600 0.3648 101,974 -0.01(-1.38%)
Sep 09, 2019 0.3600 0.3781 0.3600 0.3699 120,766 -0.02(-3.90%)
Sep 06, 2019 0.3960 0.4200 0.3600 0.3849 182,000 -0.02(-4.96%)
Sep 05, 2019 0.4500 0.4500 0.3950 0.4050 188,684 -0.03(-6.90%)
Sep 04, 2019 0.4750 0.4750 0.4075 0.4350 180,800 +0.01(+1.16%)
Sep 03, 2019 0.3710 0.4300 0.3710 0.4300 91,002 +0.02(+4.88%)
Aug 30, 2019 0.3600 0.4200 0.3600 0.4100 99,800 +0.02(+6.49%)
Aug 29, 2019 0.4150 0.4150 0.3850 0.3850 257,139 -0.03(-8.33%)
Aug 28, 2019 0.4020 0.4300 0.4020 0.4200 80,398 +0.01(+1.23%)
Aug 27, 2019 0.3950 0.4300 0.3950 0.4149 64,111 -0.02(-3.51%)
Aug 26, 2019 0.4400 0.4400 0.3900 0.4300 157,808 +0.01(+2.38%)
Aug 23, 2019 0.3501 0.4200 0.3500 0.4200 401,800 +0.06(+16.67%)
Aug 22, 2019 0.3652 0.3790 0.3405 0.3600 50,312 -0.01(-1.37%)
Aug 21, 2019 0.3550 0.3800 0.3404 0.3650 41,999 +0.01(+3.55%)
Aug 20, 2019 0.3601 0.3601 0.3405 0.3525 108,146 +0.00(+0.71%)
Aug 19, 2019 0.3800 0.3900 0.3405 0.3500 95,148 -0.02(-5.41%)
Aug 16, 2019 0.3560 0.3750 0.3510 0.3700 43,300 +0.01(+2.78%)
Aug 15, 2019 0.3400 0.3700 0.3341 0.3600 122,696 +0.01(+2.86%)
Aug 14, 2019 0.3510 0.3700 0.3500 0.3500 60,229 -0.01(-3.58%)
Aug 13, 2019 0.3705 0.3800 0.3500 0.3630 82,093 -0.01(-3.20%)
Aug 12, 2019 0.3900 0.3950 0.3750 0.3750 111,909 -0.02(-3.85%)
Aug 09, 2019 0.3999 0.3999 0.3800 0.3900 52,800 -0.01(-2.48%)
Aug 08, 2019 0.4250 0.4250 0.3750 0.3999 69,743 -0.01(-2.46%)
Aug 07, 2019 0.4168 0.4200 0.3900 0.4100 76,839 -0.01(-2.38%)
Aug 06, 2019 0.4350 0.4490 0.3800 0.4200 116,980 -0.03(-6.46%)
Aug 05, 2019 0.4300 0.4810 0.4200 0.4490 259,332 -0.00(-0.20%)
Aug 02, 2019 0.4380 0.4600 0.4300 0.4499 222,200 +0.01(+2.72%)
Aug 01, 2019 0.3500 0.4500 0.3500 0.4380 485,674 +0.09(+25.14%)
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%)
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.