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 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 30, 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, 2016 0.0902 0.1050 0.0902 0.1021 8,395 +0.01(+13.19%)
May 27, 2016 0.0902 0.0902 0.0902 0 -0.01(-7.96%)
May 26, 2016 0.1075 0.1075 0.0980 0.0980 35,470 -0.01(-7.51%)
May 25, 2016 0.1000 0.1075 0.1000 0.1060 55,788 +0.00(+0.17%)
May 24, 2016 0.0960 0.1075 0.0920 0.1058 187,600 +0.01(+6.63%)
May 23, 2016 0.0900 0.1000 0.0900 0.0992 50,905 +0.01(+10.22%)
May 20, 2016 0.0920 0.0999 0.0900 0.0900 50,530 +0.00(+0.00%)
May 19, 2016 0.0950 0.0950 0.0900 0.0900 20,200 -0.00(-5.16%)
May 18, 2016 0.0900 0.0949 0.0900 0.0949 27,890 +0.00(+5.44%)
May 17, 2016 0.0900 0.0949 0.0900 0.0900 88,342 +0.00(+0.00%)
May 16, 2016 0.0900 0.0950 0.0900 0.0900 28,505 -0.00(-0.22%)
May 13, 2016 0.0900 0.0950 0.0900 0.0902 41,752 -0.00(-5.05%)
May 12, 2016 0.0900 0.0999 0.0900 0.0950 45,229 +0.00(+4.40%)
May 11, 2016 0.0900 0.1189 0.0900 0.0910 32,950 -0.01(-5.21%)
May 10, 2016 0.0900 0.0960 0.0900 0.0960 22,000 +0.01(+6.67%)
May 09, 2016 0.1100 0.1160 0.0900 0.0900 123,003 -0.03(-25.00%)
May 06, 2016 0.1191 0.1200 0.1100 0.1200 147,204 -0.00(-3.23%)
May 05, 2016 0.1190 0.1245 0.1190 0.1240 33,861 -0.00(-0.40%)
May 04, 2016 0.1200 0.1300 0.1190 0.1245 256,431 -0.01(-4.23%)
May 03, 2016 0.1220 0.1300 0.1220 0.1300 49,519 +0.01(+6.56%)
May 02, 2016 0.1180 0.1300 0.1180 0.1220 76,278 -0.00(-0.80%)
Apr 29, 2016 0.1170 0.1300 0.1170 0.1230 77,095 +0.00(+0.80%)
Apr 28, 2016 0.1160 0.1350 0.1160 0.1220 58,300 -0.01(-9.63%)
Apr 27, 2016 0.1150 0.1350 0.1150 0.1350 46,360 +0.00(+2.27%)
Apr 26, 2016 0.1100 0.1320 0.1100 0.1320 43,199 +0.01(+10.00%)
Apr 25, 2016 0.1300 0.1318 0.1151 0.1200 89,499 -0.01(-7.69%)
Apr 22, 2016 0.1316 0.1318 0.1300 0.1300 71,013 -0.00(-1.52%)
Apr 21, 2016 0.1100 0.1350 0.1100 0.1320 243,801 -0.00(-2.22%)
Apr 20, 2016 0.1300 0.1350 0.1200 0.1350 236,766 +0.02(+12.50%)
Apr 19, 2016 0.1101 0.1220 0.1101 0.1200 371,516 +0.01(+6.10%)
Apr 18, 2016 0.1221 0.1221 0.1101 0.1131 104,553 -0.02(-11.93%)
Apr 15, 2016 0.1200 0.1292 0.1123 0.1284 39,424 +0.01(+7.02%)
Apr 14, 2016 0.1250 0.1350 0.1142 0.1200 51,945 -0.01(-4.00%)
Apr 13, 2016 0.1200 0.1330 0.1101 0.1250 337,111 +0.01(+9.65%)
Apr 12, 2016 0.1110 0.1260 0.1110 0.1140 27,384 -0.01(-5.00%)
Apr 11, 2016 0.1350 0.1350 0.1100 0.1200 125,615 -0.01(-4.00%)
Apr 08, 2016 0.1150 0.1400 0.1150 0.1250 324,878 -0.02(-10.71%)
Apr 07, 2016 0.1100 0.1400 0.1100 0.1400 103,519 +0.00(+0.00%)
Apr 06, 2016 0.1200 0.1400 0.1030 0.1400 75,619 +0.02(+16.67%)
Apr 05, 2016 0.0900 0.1200 0.0900 0.1200 14,080 +0.02(+26.32%)
Apr 04, 2016 0.1050 0.1099 0.0900 0.0950 151,980 +0.01(+11.76%)
Apr 01, 2016 0.1100 0.1100 0.0800 0.0850 81,494 -0.02(-19.81%)
Mar 31, 2016 0.1020 0.1104 0.1020 0.1060 76,473 +0.00(+3.92%)
Mar 30, 2016 0.1000 0.1064 0.1000 0.1020 18,167 +0.00(+2.00%)
Mar 29, 2016 0.1100 0.1300 0.1000 0.1000 29,129 -0.03(-23.08%)
Mar 28, 2016 0.0970 0.1300 0.0970 0.1300 395,937 +0.03(+30.00%)
Mar 24, 2016 0.1000 0.1000 0.1000 0 +0.02(+20.48%)
Mar 23, 2016 0.0800 0.0884 0.0800 0.0830 18,978 +0.00(+3.75%)
Mar 22, 2016 0.1030 0.1030 0.0800 0.0800 62,643 -0.02(-22.33%)
Mar 21, 2016 0.1020 0.1100 0.0752 0.1030 314,942 +0.02(+21.18%)
Mar 18, 2016 0.1000 0.1020 0.0752 0.0850 80,410 +0.01(+12.88%)
Mar 17, 2016 0.1075 0.1120 0.0700 0.0753 145,161 -0.02(-24.70%)
Mar 16, 2016 0.1190 0.1190 0.1000 0.1000 73,404 -0.01(-12.28%)
Mar 15, 2016 0.1144 0.1144 0.1100 0.1140 15,591 -0.00(-0.35%)
Mar 14, 2016 0.1144 0.1179 0.1144 0.1144 30,092 +0.00(+0.26%)
Mar 11, 2016 0.1110 0.1175 0.1110 0.1141 64,295 -0.00(-2.89%)
Mar 10, 2016 0.1100 0.1250 0.1100 0.1175 89,683 -0.01(-4.08%)
Mar 09, 2016 0.1242 0.1300 0.1225 0.1225 21,179 +0.00(+0.00%)
Mar 08, 2016 0.1390 0.1391 0.1150 0.1225 220,832 -0.01(-7.69%)
Mar 07, 2016 0.1300 0.1350 0.1250 0.1327 275,385 +0.01(+6.16%)
Mar 04, 2016 0.1250 0.1325 0.1250 0.1250 57,288 +0.00(+0.00%)
Mar 03, 2016 0.1200 0.1500 0.1200 0.1250 111,293 +0.01(+4.17%)
Mar 02, 2016 0.1400 0.1400 0.1110 0.1200 286,437 -0.02(-14.89%)
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.