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 (%)
May 31, 2007 1.150 1.215 1.122 1.150 13,500 +0.05(+4.55%)
May 30, 2007 1.100 1.201 1.098 1.100 23,100 -0.19(-14.73%)
May 29, 2007 1.290 1.290 1.180 1.290 34,400 -0.02(-1.53%)
May 25, 2007 1.310 1.310 1.203 1.310 10,000 +0.02(+1.31%)
May 24, 2007 1.320 1.377 1.293 1.293 12,900 -0.03(-2.07%)
May 23, 2007 1.320 1.367 1.320 1.320 8,700 +0.00(+0.22%)
May 22, 2007 1.232 1.318 1.262 1.317 10,500 +0.09(+6.93%)
May 21, 2007 1.232 1.232 1.232 1.232 0 +0.00(+0.00%)
May 18, 2007 1.232 1.240 1.210 1.232 12,700 -0.01(-0.54%)
May 17, 2007 1.239 1.330 1.239 1.239 2,500 -0.06(-4.33%)
May 16, 2007 1.295 1.332 1.100 1.295 26,100 +0.24(+22.84%)
May 15, 2007 1.054 1.102 1.054 1.054 59,300 -0.01(-1.21%)
May 14, 2007 1.067 1.093 1.017 1.067 2,700 -0.02(-2.01%)
May 11, 2007 1.089 1.132 1.066 1.089 43,400 -0.01(-1.02%)
May 10, 2007 1.100 1.190 1.040 1.100 84,450 +0.02(+1.38%)
May 09, 2007 1.085 1.085 0.9480 1.085 72,000 +0.10(+10.59%)
May 08, 2007 0.9811 0.9813 0.9379 0.9811 114,750 +0.08(+9.01%)
May 07, 2007 0.9000 0.9000 0.8650 0.9000 46,250 +0.04(+4.91%)
May 04, 2007 0.8579 0.8579 0.8137 0.8579 17,000 +0.03(+3.20%)
May 03, 2007 0.8313 0.8313 0.7672 0.8313 5,275 +0.05(+6.30%)
May 02, 2007 0.7820 0.7820 0.7180 0.7820 19,000 +0.00(+0.26%)
May 01, 2007 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Apr 30, 2007 0.7800 0.8340 0.7700 0.7800 46,300 +0.02(+2.77%)
Apr 27, 2007 0.6821 0.7600 0.7490 0.7590 15,000 +0.08(+11.27%)
Apr 26, 2007 0.6821 0.6922 0.6770 0.6821 33,000 -0.10(-12.55%)
Apr 25, 2007 0.7990 0.7800 0.6904 0.7800 25,200 -0.02(-2.38%)
Apr 24, 2007 0.7990 0.8100 0.7553 0.7990 43,500 +0.02(+2.44%)
Apr 23, 2007 0.7800 0.8160 0.7658 0.7800 84,300 +0.03(+4.49%)
Apr 20, 2007 0.7465 0.7700 0.7350 0.7465 82,500 +0.04(+5.89%)
Apr 19, 2007 0.6410 0.7400 0.7046 0.7050 78,500 +0.06(+9.98%)
Apr 18, 2007 0.6410 0.6970 0.6030 0.6410 118,700 +0.00(+0.16%)
Apr 17, 2007 0.6400 0.7000 0.6093 0.6400 28,000 +0.11(+20.75%)
Apr 16, 2007 0.5300 0.5400 0.5300 0.5300 64,000 -0.04(-6.59%)
Apr 13, 2007 0.5674 0.5674 0.5674 0.5674 2,000 +0.03(+5.07%)
Apr 12, 2007 0.5400 0.5400 0.5400 0.5400 2,000 +0.03(+4.85%)
Apr 11, 2007 0.5150 0.5150 0.5150 0.5150 0 +0.00(+0.00%)
Apr 10, 2007 0.5150 0.5150 0.5150 0.5150 3,000 -0.00(-0.33%)
Apr 09, 2007 0.5167 0.5300 0.5167 0.5167 14,000 +0.04(+7.87%)
Apr 05, 2007 0.4790 0.4790 0.4790 0.4790 0 +0.00(+0.00%)
Apr 04, 2007 0.4790 0.4790 0.4790 0.4790 3,000 -0.09(-15.37%)
Apr 03, 2007 0.5660 0.5660 0.5570 0.5660 5,000 +0.08(+15.51%)
Apr 02, 2007 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 30, 2007 0.4900 0.5472 0.4900 0.4900 21,000 -0.06(-10.91%)
Mar 29, 2007 0.5500 0.5500 0.5500 0.5500 2,000 -0.02(-3.51%)
Mar 28, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 27, 2007 0.5700 0.6300 0.5479 0.5700 43,150 +0.08(+16.64%)
Mar 26, 2007 0.4887 0.4887 0.4887 0.4887 7,500 +0.03(+7.41%)
Mar 23, 2007 0.4550 0.4550 0.4550 0.4550 10,000 +0.08(+21.33%)
Mar 22, 2007 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 21, 2007 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 20, 2007 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 19, 2007 0.3750 0.4049 0.3750 0.3750 2,500 -0.04(-10.69%)
Mar 16, 2007 0.4199 0.4199 0.4199 0.4199 10,000 -0.01(-2.35%)
Mar 15, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 14, 2007 0.4300 0.4300 0.4250 0.4300 40,000 +0.04(+10.26%)
Mar 13, 2007 0.4000 0.3900 0.3850 0.3900 8,000 -0.01(-2.50%)
Mar 12, 2007 0.4000 0.4000 0.3950 0.4000 6,500 -0.01(-2.44%)
Mar 09, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 08, 2007 0.4100 0.4100 0.4000 0.4100 11,500 +0.01(+2.50%)
Mar 07, 2007 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-2.44%)
Mar 06, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 05, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 02, 2007 0.4100 0.4100 0.3689 0.4100 30,000 +0.00(+0.00%)
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.