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 (%)
Aug 31, 2017 0.2000 0.2000 0.1766 0.2000 50,072 +0.00(+0.05%)
Aug 30, 2017 0.2140 0.2179 0.1870 0.1999 56,648 -0.01(-4.35%)
Aug 29, 2017 0.1883 0.2185 0.1883 0.2090 87,996 -0.01(-4.35%)
Aug 28, 2017 0.1950 0.2186 0.1789 0.2185 222,472 +0.02(+9.25%)
Aug 25, 2017 0.1700 0.2000 0.1700 0.2000 38,651 +0.02(+11.11%)
Aug 24, 2017 0.1900 0.2000 0.1500 0.1800 93,224 -0.02(-10.00%)
Aug 23, 2017 0.2100 0.2316 0.1800 0.2000 484,207 -0.01(-4.76%)
Aug 22, 2017 0.1700 0.2100 0.1580 0.2100 655,058 +0.05(+31.25%)
Aug 21, 2017 0.0929 0.1750 0.0900 0.1600 795,257 +0.07(+72.23%)
Aug 18, 2017 0.0928 0.0929 0.0800 0.0929 13,150 +0.01(+7.46%)
Aug 17, 2017 0.0910 0.0929 0.0800 0.0864 32,855 -0.01(-6.84%)
Aug 16, 2017 0.0720 0.1068 0.0720 0.0928 113,094 -0.00(-2.21%)
Aug 15, 2017 0.1094 0.1094 0.0800 0.0949 140,000 -0.01(-13.25%)
Aug 14, 2017 0.0750 0.1095 0.0750 0.1094 77,929 +0.02(+21.69%)
Aug 11, 2017 0.0900 0.0900 0.0750 0.0899 164,423 -0.01(-9.65%)
Aug 10, 2017 0.0900 0.0999 0.0830 0.0995 260,811 -0.01(-9.55%)
Aug 09, 2017 0.1179 0.1179 0.0901 0.1100 67,213 -0.00(-1.70%)
Aug 08, 2017 0.1100 0.1120 0.1000 0.1119 82,784 -0.00(-0.09%)
Aug 07, 2017 0.1180 0.1180 0.1070 0.1120 24,603 -0.01(-5.00%)
Aug 04, 2017 0.1100 0.1187 0.1100 0.1179 135,811 -0.00(-0.76%)
Aug 03, 2017 0.1183 0.1190 0.1100 0.1188 36,595 -0.00(-0.17%)
Aug 02, 2017 0.1100 0.1299 0.1100 0.1190 139,519 +0.00(+3.48%)
Aug 01, 2017 0.1125 0.1297 0.1100 0.1150 223,683 -0.02(-17.21%)
Jul 31, 2017 0.1056 0.1398 0.1056 0.1389 57,472 -0.00(-0.71%)
Jul 28, 2017 0.1115 0.1399 0.1115 0.1399 33,121 +0.00(+0.00%)
Jul 27, 2017 0.1380 0.1399 0.1105 0.1399 291,311 -0.00(-0.07%)
Jul 26, 2017 0.1100 0.1400 0.1100 0.1400 157,880 +0.02(+12.09%)
Jul 25, 2017 0.1196 0.1249 0.1100 0.1249 124,783 +0.00(+4.08%)
Jul 24, 2017 0.1400 0.1480 0.1100 0.1200 219,795 -0.02(-14.29%)
Jul 21, 2017 0.1500 0.1600 0.1225 0.1400 196,800 -0.02(-12.50%)
Jul 20, 2017 0.1650 0.1700 0.1520 0.1600 72,391 -0.01(-3.03%)
Jul 19, 2017 0.1600 0.1750 0.1600 0.1650 34,300 -0.01(-5.71%)
Jul 18, 2017 0.1600 0.1812 0.1600 0.1750 103,780 -0.01(-2.78%)
Jul 17, 2017 0.1600 0.1887 0.1537 0.1800 39,883 -0.00(-1.10%)
Jul 14, 2017 0.1610 0.1820 0.1504 0.1820 45,400 +0.00(+1.11%)
Jul 13, 2017 0.1778 0.1818 0.1610 0.1800 10,010 -0.00(-2.58%)
Jul 12, 2017 0.1610 0.1888 0.1610 0.1848 34,380 +0.01(+8.68%)
Jul 11, 2017 0.1870 0.1890 0.1666 0.1700 24,618 -0.02(-10.04%)
Jul 10, 2017 0.1801 0.1890 0.1720 0.1890 120,542 +0.02(+9.24%)
Jul 07, 2017 0.1330 0.1745 0.1330 0.1730 91,849 +0.01(+8.19%)
Jul 06, 2017 0.1510 0.1600 0.1456 0.1599 10,095 -0.00(-0.06%)
Jul 05, 2017 0.1635 0.1650 0.1500 0.1600 20,375 -0.01(-3.03%)
Jul 03, 2017 0.1495 0.1650 0.1495 0.1650 2,875 +0.00(+0.00%)
Jun 30, 2017 0.1457 0.1650 0.1457 0.1650 9,543 +0.00(+0.61%)
Jun 29, 2017 0.1600 0.1649 0.1500 0.1640 20,208 +0.00(+2.56%)
Jun 28, 2017 0.1650 0.1650 0.1500 0.1599 23,647 +0.00(+0.00%)
Jun 27, 2017 0.1499 0.1650 0.1499 0.1599 36,600 +0.00(+3.23%)
Jun 26, 2017 0.1500 0.1650 0.1297 0.1549 142,962 -0.00(-0.06%)
Jun 23, 2017 0.1550 0.1629 0.1510 0.1550 41,994 -0.01(-6.06%)
Jun 22, 2017 0.1530 0.1650 0.1530 0.1650 15,740 +0.00(+0.00%)
Jun 21, 2017 0.1550 0.1650 0.1550 0.1650 13,443 +0.00(+0.00%)
Jun 20, 2017 0.1649 0.1650 0.1590 0.1650 11,502 +0.00(+0.00%)
Jun 19, 2017 0.1540 0.1650 0.1510 0.1650 56,917 +0.00(+0.00%)
Jun 16, 2017 0.1600 0.1650 0.1510 0.1650 162,977 +0.00(+0.00%)
Jun 15, 2017 0.1656 0.1656 0.1600 0.1650 38,905 -0.01(-3.45%)
Jun 14, 2017 0.1520 0.1709 0.1520 0.1709 4,287 +0.00(+0.05%)
Jun 13, 2017 0.1510 0.1708 0.1510 0.1708 84,665 +0.01(+6.76%)
Jun 12, 2017 0.1663 0.1663 0.1511 0.1600 34,360 -0.01(-6.98%)
Jun 09, 2017 0.1500 0.1780 0.1500 0.1720 18,740 +0.00(+1.18%)
Jun 08, 2017 0.1748 0.1748 0.1512 0.1700 25,034 -0.00(-2.80%)
Jun 07, 2017 0.1530 0.1780 0.1500 0.1749 15,450 -0.00(-2.24%)
Jun 06, 2017 0.1560 0.1789 0.1504 0.1789 52,563 +0.00(+0.17%)
Jun 05, 2017 0.1533 0.1800 0.1520 0.1786 22,918 -0.00(-0.78%)
Jun 02, 2017 0.1759 0.1800 0.1500 0.1800 67,765 +0.00(+0.06%)
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.