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: 10:00 AM 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 (%)
Sep 30, 2016 0.0660 0.0748 0.0660 0.0746 19,250 +0.00(+2.19%)
Sep 29, 2016 0.0650 0.0748 0.0650 0.0730 27,554 +0.01(+10.77%)
Sep 28, 2016 0.0610 0.0695 0.0610 0.0659 3,716 -0.00(-3.94%)
Sep 27, 2016 0.0750 0.0750 0.0650 0.0686 42,122 -0.00(-3.54%)
Sep 26, 2016 0.0749 0.0749 0.0660 0.0711 23,715 +0.00(+2.74%)
Sep 23, 2016 0.0650 0.0700 0.0650 0.0692 31,700 +0.00(+0.32%)
Sep 22, 2016 0.0720 0.0726 0.0652 0.0690 47,885 -0.01(-7.26%)
Sep 21, 2016 0.0721 0.0799 0.0720 0.0744 53,743 -0.00(-5.01%)
Sep 20, 2016 0.0700 0.0799 0.0700 0.0783 55,262 +0.00(+0.51%)
Sep 19, 2016 0.0800 0.0800 0.0654 0.0779 47,165 +0.01(+11.31%)
Sep 16, 2016 0.0700 0.0796 0.0700 0.0700 17,165 -0.01(-9.33%)
Sep 15, 2016 0.0800 0.0850 0.0654 0.0772 40,828 -0.00(-2.53%)
Sep 14, 2016 0.0750 0.0792 0.0700 0.0792 86,096 -0.00(-5.31%)
Sep 13, 2016 0.0754 0.0836 0.0750 0.0836 34,750 -0.00(-3.60%)
Sep 12, 2016 0.0700 0.0940 0.0700 0.0868 15,210 -0.00(-4.32%)
Sep 09, 2016 0.0700 0.0907 0.0700 0.0907 11,828 -0.00(-3.53%)
Sep 08, 2016 0.0798 0.0940 0.0754 0.0940 7,579 +0.01(+8.42%)
Sep 07, 2016 0.0601 0.0867 0.0601 0.0867 15,951 -0.01(-5.76%)
Sep 06, 2016 0.0751 0.0940 0.0750 0.0920 75,550 -0.00(-3.16%)
Sep 02, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Sep 01, 2016 0.0800 0.0950 0.0701 0.0850 4,026 -0.01(-10.53%)
Aug 31, 2016 0.0800 0.0950 0.0800 0.0950 27,900 +0.00(+3.26%)
Aug 30, 2016 0.0800 0.0920 0.0800 0.0920 12,610 +0.00(+0.00%)
Aug 29, 2016 0.0800 0.0920 0.0603 0.0920 113,425 -0.00(-3.16%)
Aug 26, 2016 0.0825 0.0950 0.0700 0.0950 19,778 +0.01(+5.56%)
Aug 25, 2016 0.0800 0.0950 0.0700 0.0900 231,922 -0.00(-2.17%)
Aug 24, 2016 0.0825 0.0920 0.0800 0.0920 39,616 +0.00(+4.55%)
Aug 23, 2016 0.0858 0.0880 0.0858 0.0880 19,697 -0.00(-2.22%)
Aug 22, 2016 0.0850 0.0980 0.0825 0.0900 44,015 +0.00(+4.65%)
Aug 19, 2016 0.0851 0.0860 0.0850 0.0860 6,905 +0.00(+0.54%)
Aug 18, 2016 0.0850 0.0877 0.0850 0.0855 26,974 -0.01(-10.35%)
Aug 17, 2016 0.0881 0.0954 0.0851 0.0954 22,659 -0.00(-2.63%)
Aug 16, 2016 0.0900 0.0980 0.0851 0.0980 46,004 +0.00(+0.00%)
Aug 15, 2016 0.0890 0.0980 0.0890 0.0980 18,412 +0.00(+1.66%)
Aug 12, 2016 0.0900 0.0980 0.0900 0.0964 77,456 +0.01(+6.17%)
Aug 11, 2016 0.0901 0.0940 0.0900 0.0908 71,730 -0.00(-3.40%)
Aug 10, 2016 0.0895 0.0940 0.0895 0.0940 37,677 +0.00(+0.86%)
Aug 09, 2016 0.0900 0.0980 0.0900 0.0932 31,950 -0.00(-4.90%)
Aug 08, 2016 0.0964 0.0980 0.0900 0.0980 29,110 +0.00(+1.66%)
Aug 05, 2016 0.0900 0.0980 0.0900 0.0964 3,521 +0.00(+0.00%)
Aug 04, 2016 0.0900 0.0964 0.0900 0.0964 68,804 +0.00(+0.00%)
Aug 03, 2016 0.0964 0.0980 0.0900 0.0964 14,096 +0.00(+1.47%)
Aug 02, 2016 0.0900 0.0980 0.0900 0.0950 107,350 -0.00(-1.45%)
Aug 01, 2016 0.1000 0.1000 0.0880 0.0964 34,985 -0.00(-1.63%)
Jul 29, 2016 0.0900 0.1000 0.0900 0.0980 56,542 +0.00(+0.00%)
Jul 28, 2016 0.0902 0.0980 0.0900 0.0980 18,250 -0.00(-0.04%)
Jul 27, 2016 0.1000 0.1000 0.0912 0.0980 3,065 +0.00(+0.04%)
Jul 26, 2016 0.0900 0.1000 0.0900 0.0980 26,440 -0.00(-1.01%)
Jul 25, 2016 0.1000 0.1000 0.0900 0.0990 21,334 -0.00(-1.00%)
Jul 22, 2016 0.0950 0.1000 0.0920 0.1000 54,352 +0.00(+0.00%)
Jul 21, 2016 0.0910 0.1000 0.0900 0.1000 18,104 +0.01(+9.89%)
Jul 20, 2016 0.0910 0.1030 0.0910 0.0910 24,040 -0.01(-12.33%)
Jul 19, 2016 0.0936 0.1070 0.0900 0.1038 29,200 +0.00(+3.80%)
Jul 18, 2016 0.1070 0.1070 0.0926 0.1000 67,270 -0.00(-4.65%)
Jul 15, 2016 0.1019 0.1075 0.0963 0.1049 42,260 -0.00(-1.41%)
Jul 14, 2016 0.0902 0.1064 0.0902 0.1064 37,258 -0.00(-0.95%)
Jul 13, 2016 0.0902 0.1075 0.0902 0.1074 24,200 -0.00(-0.09%)
Jul 12, 2016 0.0900 0.1075 0.0880 0.1075 195,110 -0.00(-2.27%)
Jul 11, 2016 0.1075 0.1100 0.0950 0.1100 132,864 +0.00(+2.80%)
Jul 08, 2016 0.1020 0.1020 0.1070 61,956 +0.01(+4.90%)
Jul 07, 2016 0.1074 0.1075 0.1020 0.1020 57,510 -0.01(-5.12%)
Jul 05, 2016 0.1045 0.1075 0.0900 0.1075 147,091 +0.00(+2.38%)
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.