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

Rare Element Resources Ltd (OP: REEMF )

0.1980 -0.0009 (-0.45%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 0.4132 0.4381 0.4132 0.4381 5,000 -0.06(-12.90%)
Feb 26, 2009 0.5030 0.5030 0.5030 0.5030 1,000 +0.13(+33.42%)
Feb 25, 2009 0.4372 0.4858 0.3770 0.3770 3,100 -0.06(-14.32%)
Feb 24, 2009 0.5000 0.5000 0.4380 0.4400 24,500 -0.12(-20.96%)
Feb 23, 2009 0.5500 0.5570 0.4748 0.5567 14,500 -0.04(-7.08%)
Feb 20, 2009 0.4959 0.5991 0.4959 0.5991 1,500 +0.13(+26.93%)
Feb 19, 2009 0.4640 0.4720 0.4640 0.4720 3,000 +0.01(+2.03%)
Feb 18, 2009 0.4808 0.4808 0.4626 0.4626 10,000 -0.02(-4.76%)
Feb 17, 2009 0.4940 0.4940 0.4857 0.4857 15,000 -0.01(-2.39%)
Feb 13, 2009 0.4734 0.4976 0.4734 0.4976 750 -0.12(-19.08%)
Feb 12, 2009 0.6149 0.6149 0.6149 0.6149 0 +0.00(+0.00%)
Feb 11, 2009 0.6149 0.6149 0.6149 0.6149 1,500 +0.02(+2.69%)
Feb 10, 2009 0.6087 0.6470 0.5988 0.5988 5,000 -0.06(-9.55%)
Feb 09, 2009 0.5959 0.6768 0.5959 0.6620 13,318 +0.06(+10.54%)
Feb 06, 2009 0.6000 0.6000 0.5980 0.5989 7,200 -0.06(-8.61%)
Feb 05, 2009 0.5995 0.6553 0.5995 0.6553 11,250 +0.11(+20.13%)
Feb 04, 2009 0.5431 0.6000 0.5410 0.5455 26,500 +0.05(+9.10%)
Feb 03, 2009 0.4500 0.5000 0.4500 0.5000 3,200 +0.06(+14.21%)
Feb 02, 2009 0.4958 0.4958 0.4378 0.4378 10,500 -0.08(-15.06%)
Jan 30, 2009 0.5150 0.5155 0.5150 0.5154 14,000 -0.02(-4.36%)
Jan 29, 2009 0.5389 0.5389 0.5389 0 +0.00(+0.00%)
Jan 28, 2009 0.4501 0.5389 0.4501 0.5389 9,500 +0.09(+21.29%)
Jan 27, 2009 0.4689 0.4689 0.4443 0.4443 1,990 +0.00(+0.20%)
Jan 26, 2009 0.5625 0.5625 0.4434 0.4434 29,700 -0.12(-21.52%)
Jan 23, 2009 0.5170 0.5650 0.5170 0.5650 7,500 +0.04(+8.34%)
Jan 22, 2009 0.5215 0.5215 0.5215 0.5215 1,000 -0.05(-8.91%)
Jan 21, 2009 0.5830 0.5830 0.5725 0.5725 2,000 -0.02(-2.69%)
Jan 20, 2009 0.5899 0.5899 0.5883 0.5883 2,000 +0.04(+6.96%)
Jan 16, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 15, 2009 0.5500 0.5500 0.5500 0.5500 100 +0.02(+2.80%)
Jan 14, 2009 0.5466 0.5470 0.5350 0.5350 9,000 -0.04(-7.04%)
Jan 13, 2009 0.5500 0.5904 0.5500 0.5755 15,500 +0.02(+3.25%)
Jan 12, 2009 0.5695 0.5695 0.5570 0.5574 14,000 -0.05(-8.74%)
Jan 09, 2009 0.6360 0.6360 0.6108 0.6108 6,500 -0.10(-13.55%)
Jan 08, 2009 0.7015 0.7065 0.6106 0.7065 16,620 +0.01(+0.93%)
Jan 07, 2009 0.6390 0.7172 0.6330 0.7000 12,240 +0.02(+2.44%)
Jan 06, 2009 0.7332 0.7332 0.6808 0.6833 10,081 -0.02(-2.87%)
Jan 05, 2009 0.6749 0.8345 0.6600 0.7035 152,810 +0.05(+7.55%)
Jan 02, 2009 0.5331 0.6541 0.5331 0.6541 4,500 +0.18(+38.49%)
Dec 31, 2008 0.4394 0.4723 0.4394 0.4723 16,000 +0.12(+34.98%)
Dec 26, 2008 0.3499 0.3499 0.3499 0 +0.00(+0.00%)
Dec 24, 2008 0.3423 0.3499 0.3423 0.3499 10,000 +0.01(+2.01%)
Dec 23, 2008 0.3421 0.3430 0.3421 0.3430 12,000 +0.03(+10.29%)
Dec 22, 2008 0.3242 0.3242 0.3110 0.3110 4,700 -0.04(-12.54%)
Dec 19, 2008 0.4042 0.4042 0.3556 0.3556 9,000 +0.08(+30.98%)
Dec 18, 2008 0.2715 0.2715 0.2715 0 +0.00(+0.00%)
Dec 17, 2008 0.2715 0.2715 0.2715 0.2715 1,000 -0.02(-7.15%)
Dec 16, 2008 0.2924 0.2924 0.2924 0.2924 1,000 -0.04(-13.16%)
Dec 15, 2008 0.2775 0.3529 0.2775 0.3367 8,600 +0.04(+11.86%)
Dec 12, 2008 0.2771 0.3010 0.2771 0.3010 7,000 +0.01(+2.38%)
Dec 11, 2008 0.2798 0.2940 0.2798 0.2940 2,500 +0.03(+13.51%)
Dec 10, 2008 0.3472 0.3472 0.2590 0.2590 18,600 -0.10(-28.49%)
Dec 09, 2008 0.3622 0.3622 0.3622 0 +0.00(+0.00%)
Dec 08, 2008 0.3726 0.3730 0.3607 0.3622 8,300 +0.01(+4.05%)
Dec 05, 2008 0.2440 0.3482 0.2440 0.3481 20,000 -0.03(-7.57%)
Dec 04, 2008 0.2680 0.3780 0.2680 0.3766 20,000 +0.13(+52.84%)
Dec 03, 2008 0.2464 0.2464 0.2464 0.2464 0 +0.00(+0.00%)
Dec 02, 2008 0.2464 0.2464 0.2464 0.2464 5,000 -0.00(-0.44%)
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.