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 (%)
May 31, 2017 0.1700 0.1888 0.1600 0.1800 44,391 -0.01(-5.21%)
May 30, 2017 0.1600 0.1997 0.1600 0.1899 47,515 -0.00(-1.29%)
May 26, 2017 0.1850 0.1997 0.1700 0.1924 44,220 -0.00(-1.27%)
May 25, 2017 0.1950 0.1950 0.1710 0.1948 19,556 +0.01(+8.25%)
May 24, 2017 0.1400 0.1949 0.1400 0.1800 58,550 -0.03(-14.16%)
May 23, 2017 0.1920 0.2099 0.1800 0.2097 45,670 +0.01(+5.91%)
May 22, 2017 0.2000 0.2100 0.1920 0.1980 63,107 -0.00(-1.98%)
May 19, 2017 0.1980 0.2100 0.1920 0.2020 46,080 -0.01(-3.72%)
May 18, 2017 0.2005 0.2099 0.2000 0.2098 45,785 -0.00(-0.10%)
May 17, 2017 0.2031 0.2100 0.2000 0.2100 32,032 -0.01(-4.46%)
May 16, 2017 0.2076 0.2200 0.2010 0.2198 38,919 -0.00(-0.09%)
May 15, 2017 0.2100 0.2402 0.2020 0.2200 39,855 +0.00(+0.00%)
May 12, 2017 0.2054 0.2298 0.2000 0.2200 23,200 -0.01(-4.31%)
May 11, 2017 0.2060 0.2299 0.2000 0.2299 40,020 -0.00(-1.71%)
May 10, 2017 0.2060 0.2349 0.2060 0.2339 30,167 +0.01(+3.96%)
May 09, 2017 0.2086 0.2405 0.2050 0.2250 53,120 -0.01(-2.17%)
May 08, 2017 0.2000 0.2489 0.2000 0.2300 42,602 +0.02(+9.52%)
May 05, 2017 0.2051 0.2250 0.2000 0.2100 101,730 -0.02(-8.54%)
May 04, 2017 0.2301 0.2301 0.2000 0.2296 123,804 -0.01(-4.33%)
May 03, 2017 0.2488 0.2490 0.2300 0.2400 92,835 -0.01(-3.61%)
May 02, 2017 0.2300 0.2490 0.2300 0.2490 36,800 +0.00(+0.00%)
May 01, 2017 0.2300 0.2500 0.2300 0.2490 8,735 +0.00(+0.00%)
Apr 28, 2017 0.2001 0.2500 0.2000 0.2490 223,681 +0.05(+24.50%)
Apr 27, 2017 0.1922 0.2150 0.1920 0.2000 53,051 -0.01(-4.68%)
Apr 26, 2017 0.2020 0.2149 0.1800 0.2098 59,129 +0.01(+3.87%)
Apr 25, 2017 0.2000 0.2150 0.2000 0.2020 45,780 -0.01(-4.72%)
Apr 24, 2017 0.2000 0.2250 0.2000 0.2120 57,603 +0.01(+5.42%)
Apr 21, 2017 0.2000 0.2150 0.2000 0.2011 57,950 -0.01(-4.24%)
Apr 20, 2017 0.2250 0.2250 0.2011 0.2100 34,635 -0.02(-7.89%)
Apr 19, 2017 0.2300 0.2300 0.2100 0.2280 46,035 +0.00(+0.00%)
Apr 18, 2017 0.2082 0.2300 0.2010 0.2280 42,101 +0.01(+3.64%)
Apr 17, 2017 0.2400 0.2400 0.2000 0.2200 30,515 -0.02(-8.33%)
Apr 13, 2017 0.2400 0.2490 0.2060 0.2400 75,841 +0.01(+4.35%)
Apr 12, 2017 0.1950 0.2400 0.1950 0.2300 50,742 +0.02(+9.52%)
Apr 11, 2017 0.1650 0.2200 0.1650 0.2100 134,168 +0.02(+10.53%)
Apr 10, 2017 0.2250 0.2278 0.1900 0.1900 237,580 -0.05(-20.83%)
Apr 07, 2017 0.2201 0.2400 0.2200 0.2400 67,940 +0.00(+0.00%)
Apr 06, 2017 0.2432 0.2432 0.2154 0.2400 186,539 -0.01(-5.51%)
Apr 05, 2017 0.2550 0.2599 0.2400 0.2540 62,273 -0.00(-0.35%)
Apr 04, 2017 0.2600 0.2600 0.2400 0.2549 18,190 +0.01(+4.04%)
Apr 03, 2017 0.2696 0.2766 0.2400 0.2450 79,203 -0.03(-11.46%)
Mar 31, 2017 0.2500 0.2767 0.2400 0.2767 68,461 +0.02(+6.83%)
Mar 30, 2017 0.2500 0.2600 0.2260 0.2590 124,455 +0.01(+3.60%)
Mar 29, 2017 0.2541 0.2750 0.2000 0.2500 172,161 -0.03(-10.39%)
Mar 28, 2017 0.2790 0.2790 0.2500 0.2790 54,788 +0.00(+0.00%)
Mar 27, 2017 0.2622 0.2790 0.2600 0.2790 31,713 +0.01(+3.33%)
Mar 24, 2017 0.2700 0.2790 0.2610 0.2700 54,479 -0.01(-3.23%)
Mar 23, 2017 0.2860 0.2860 0.2610 0.2790 184,721 -0.02(-5.42%)
Mar 22, 2017 0.3040 0.3200 0.2800 0.2950 64,575 -0.03(-7.81%)
Mar 21, 2017 0.3205 0.3350 0.3000 0.3200 79,275 -0.01(-1.54%)
Mar 20, 2017 0.2910 0.3350 0.2910 0.3250 140,444 +0.01(+3.17%)
Mar 17, 2017 0.3001 0.3300 0.2900 0.3150 150,455 +0.01(+4.97%)
Mar 16, 2017 0.2897 0.3300 0.2700 0.3001 303,268 +0.01(+3.52%)
Mar 15, 2017 0.2600 0.2900 0.2600 0.2899 75,114 +0.02(+7.37%)
Mar 14, 2017 0.2900 0.2900 0.2600 0.2700 123,722 -0.02(-6.90%)
Mar 13, 2017 0.2250 0.2940 0.2200 0.2900 385,268 +0.07(+31.82%)
Mar 10, 2017 0.1636 0.2200 0.1600 0.2200 211,705 +0.06(+34.47%)
Mar 09, 2017 0.1650 0.1650 0.1600 0.1636 32,773 -0.01(-3.71%)
Mar 08, 2017 0.1675 0.1750 0.1500 0.1699 70,440 -0.01(-2.91%)
Mar 07, 2017 0.2110 0.2200 0.1500 0.1750 471,806 -0.05(-20.45%)
Mar 06, 2017 0.2400 0.2525 0.2100 0.2200 233,635 -0.04(-15.38%)
Mar 03, 2017 0.2330 0.2650 0.2330 0.2600 35,439 -0.00(-1.87%)
Mar 02, 2017 0.2722 0.2750 0.2300 0.2650 200,243 -0.01(-3.48%)
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.