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 (%)
Nov 30, 2017 0.2405 0.3137 0.2220 0.2800 158,948 +0.03(+12.00%)
Nov 29, 2017 0.2610 0.2610 0.2205 0.2500 104,834 -0.01(-1.96%)
Nov 28, 2017 0.2205 0.2540 0.2205 0.2550 187,331 +0.01(+2.00%)
Nov 27, 2017 0.2202 0.2540 0.2000 0.2500 92,040 +0.02(+9.77%)
Nov 24, 2017 0.2500 0.2538 0.2200 0.2277 48,536 -0.02(-8.90%)
Nov 22, 2017 0.2000 0.2540 0.2000 0.2500 25,075 +0.01(+4.17%)
Nov 21, 2017 0.2300 0.2540 0.2300 0.2400 16,539 -0.01(-5.51%)
Nov 20, 2017 0.2540 0.2540 0.2300 0.2540 34,356 +0.00(+0.00%)
Nov 17, 2017 0.2310 0.2540 0.2300 0.2540 21,654 +0.01(+5.83%)
Nov 16, 2017 0.2300 0.2540 0.2060 0.2400 44,625 +0.01(+4.35%)
Nov 15, 2017 0.2197 0.2500 0.2010 0.2300 79,788 +0.01(+4.64%)
Nov 14, 2017 0.2500 0.2500 0.2050 0.2198 90,656 -0.02(-6.47%)
Nov 13, 2017 0.2210 0.2350 0.2000 0.2350 165,196 +0.00(+2.17%)
Nov 10, 2017 0.2500 0.2590 0.2210 0.2300 46,370 -0.02(-7.96%)
Nov 09, 2017 0.2300 0.2500 0.2210 0.2499 31,012 +0.01(+4.13%)
Nov 08, 2017 0.2454 0.2500 0.2300 0.2400 31,443 -0.01(-4.00%)
Nov 07, 2017 0.2598 0.2649 0.2300 0.2500 45,860 +0.00(+0.00%)
Nov 06, 2017 0.2500 0.2600 0.2300 0.2500 54,718 -0.03(-10.71%)
Nov 03, 2017 0.2850 0.2850 0.2200 0.2800 156,330 -0.01(-3.45%)
Nov 02, 2017 0.3138 0.3140 0.2850 0.2900 39,035 -0.02(-7.64%)
Nov 01, 2017 0.3175 0.3175 0.2950 0.3140 69,664 +0.00(+1.29%)
Oct 31, 2017 0.3125 0.3125 0.2701 0.3100 80,854 +0.02(+5.08%)
Oct 30, 2017 0.2750 0.2950 0.2600 0.2950 91,263 +0.01(+5.36%)
Oct 27, 2017 0.2725 0.2800 0.2650 0.2800 44,590 +0.00(+0.00%)
Oct 26, 2017 0.2900 0.3000 0.2620 0.2800 41,730 -0.00(-1.58%)
Oct 25, 2017 0.2950 0.2950 0.2600 0.2845 273,099 -0.01(-3.56%)
Oct 24, 2017 0.2826 0.2950 0.2801 0.2950 61,537 +0.01(+3.87%)
Oct 23, 2017 0.3000 0.3005 0.2820 0.2840 45,402 -0.02(-6.58%)
Oct 20, 2017 0.2900 0.3050 0.2900 0.3040 61,495 +0.01(+3.05%)
Oct 19, 2017 0.2900 0.2950 0.2801 0.2950 107,536 +0.01(+4.24%)
Oct 18, 2017 0.2801 0.3000 0.2801 0.2830 101,698 -0.02(-5.67%)
Oct 17, 2017 0.3100 0.3200 0.2801 0.3000 80,017 -0.01(-3.38%)
Oct 16, 2017 0.3265 0.3450 0.3000 0.3105 64,474 -0.01(-2.97%)
Oct 13, 2017 0.3257 0.3600 0.3000 0.3200 136,353 -0.00(-0.47%)
Oct 12, 2017 0.3613 0.3800 0.3215 0.3215 155,179 -0.04(-11.19%)
Oct 11, 2017 0.4000 0.4000 0.3612 0.3620 246,571 -0.04(-9.50%)
Oct 10, 2017 0.3800 0.4200 0.3600 0.4000 622,194 +0.03(+6.67%)
Oct 09, 2017 0.3340 0.3750 0.3200 0.3750 402,398 +0.05(+15.74%)
Oct 06, 2017 0.4000 0.4390 0.2523 0.3240 718,088 +0.07(+29.65%)
Oct 05, 2017 0.2200 0.2500 0.1980 0.2499 384,940 +0.03(+14.69%)
Oct 04, 2017 0.2100 0.2225 0.1900 0.2179 279,215 +0.02(+11.17%)
Oct 03, 2017 0.1870 0.1960 0.1870 0.1960 29,503 +0.00(+0.00%)
Oct 02, 2017 0.1883 0.1960 0.1875 0.1960 27,802 +0.00(+0.00%)
Sep 29, 2017 0.1872 0.1990 0.1872 0.1960 12,163 -0.00(-1.51%)
Sep 28, 2017 0.1870 0.2050 0.1870 0.1990 35,232 -0.00(-0.50%)
Sep 27, 2017 0.2000 0.2000 0.1870 0.2000 12,300 +0.00(+0.00%)
Sep 26, 2017 0.1850 0.2050 0.1850 0.2000 34,434 -0.00(-2.44%)
Sep 25, 2017 0.1950 0.2100 0.1850 0.2050 110,000 +0.00(+2.50%)
Sep 22, 2017 0.2000 0.2100 0.1850 0.2000 206,328 +0.00(+1.11%)
Sep 21, 2017 0.1999 0.1999 0.1820 0.1978 90,314 -0.00(-1.05%)
Sep 20, 2017 0.1891 0.1999 0.1820 0.1999 11,075 -0.00(-0.05%)
Sep 19, 2017 0.1999 0.2000 0.1820 0.2000 27,210 +0.01(+5.26%)
Sep 18, 2017 0.1870 0.1999 0.1820 0.1900 61,224 -0.01(-5.00%)
Sep 15, 2017 0.2000 0.2000 0.1870 0.2000 23,551 +0.00(+0.00%)
Sep 14, 2017 0.2090 0.2090 0.1820 0.2000 137,700 +0.00(+0.00%)
Sep 13, 2017 0.1820 0.2000 0.1820 0.2000 27,927 +0.00(+0.00%)
Sep 12, 2017 0.1800 0.2010 0.1800 0.2000 112,584 +0.01(+3.09%)
Sep 11, 2017 0.1841 0.1950 0.1841 0.1940 64,656 +0.00(+0.78%)
Sep 08, 2017 0.1957 0.1957 0.1800 0.1925 56,569 -0.00(-2.28%)
Sep 07, 2017 0.1801 0.2000 0.1800 0.1970 116,340 +0.01(+3.68%)
Sep 06, 2017 0.2000 0.2000 0.1800 0.1900 80,236 -0.01(-5.00%)
Sep 05, 2017 0.2140 0.2141 0.1801 0.2000 87,996 -0.01(-6.54%)
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.