Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rare Element Resources Ltd (OP: REEMF )

0.1949 +0.0025 (+1.30%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 6, 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 29, 2020 0.8700 0.9600 0.8665 0.9600 231,400 +0.09(+10.34%)
May 28, 2020 0.8500 0.9100 0.8500 0.8700 372,193 +0.04(+4.19%)
May 27, 2020 0.9500 0.9500 0.7000 0.8350 785,772 -0.10(-10.99%)
May 26, 2020 0.9500 0.9600 0.9100 0.9381 513,088 +0.02(+1.97%)
May 22, 2020 0.9000 0.9300 0.8800 0.9200 282,200 +0.02(+2.22%)
May 21, 2020 0.8812 0.9300 0.8500 0.9000 426,354 +0.00(+0.00%)
May 20, 2020 0.7800 0.9000 0.7750 0.9000 637,854 +0.12(+15.38%)
May 19, 2020 0.7500 0.7800 0.7500 0.7800 119,260 +0.03(+3.93%)
May 18, 2020 0.7850 0.7990 0.7500 0.7505 192,641 -0.03(-4.39%)
May 15, 2020 0.7310 0.8000 0.7310 0.7850 101,000 +0.02(+1.95%)
May 14, 2020 0.7510 0.7800 0.7200 0.7700 141,063 +0.00(+0.00%)
May 13, 2020 0.7925 0.8125 0.7400 0.7700 165,108 -0.02(-2.53%)
May 12, 2020 0.7900 0.8150 0.7400 0.7900 211,659 +0.01(+1.28%)
May 11, 2020 0.7350 0.7900 0.7300 0.7800 143,717 +0.05(+6.12%)
May 08, 2020 0.7300 0.7800 0.7100 0.7350 114,000 +0.02(+2.08%)
May 07, 2020 0.7310 0.7500 0.7000 0.7200 111,041 -0.02(-2.11%)
May 06, 2020 0.7200 0.7490 0.7000 0.7355 65,599 +0.01(+1.38%)
May 05, 2020 0.6900 0.7600 0.6900 0.7255 96,799 +0.02(+2.82%)
May 04, 2020 0.7010 0.7500 0.7000 0.7056 253,062 -0.04(-5.92%)
May 01, 2020 0.7200 0.7689 0.7200 0.7500 151,000 +0.03(+4.17%)
Apr 30, 2020 0.7425 0.7550 0.7200 0.7200 224,341 -0.02(-2.17%)
Apr 29, 2020 0.7800 0.7990 0.7000 0.7360 313,060 -0.04(-5.64%)
Apr 28, 2020 0.8200 0.8400 0.7500 0.7800 268,612 -0.01(-1.39%)
Apr 27, 2020 0.7001 0.8400 0.7000 0.7910 530,824 +0.11(+16.32%)
Apr 24, 2020 0.5000 0.7170 0.4905 0.6800 834,900 +0.19(+38.35%)
Apr 23, 2020 0.4735 0.4985 0.4720 0.4915 125,454 +0.01(+2.61%)
Apr 22, 2020 0.4990 0.5000 0.4790 0.4790 101,127 -0.00(-0.21%)
Apr 21, 2020 0.4700 0.5000 0.4650 0.4800 83,695 -0.02(-3.90%)
Apr 20, 2020 0.4890 0.5090 0.4630 0.4995 87,362 +0.02(+4.61%)
Apr 17, 2020 0.4950 0.5100 0.4700 0.4775 107,000 -0.02(-3.54%)
Apr 16, 2020 0.4950 0.4950 0.4670 0.4950 80,146 +0.01(+1.02%)
Apr 15, 2020 0.4900 0.4950 0.4505 0.4900 215,422 +0.00(+0.00%)
Apr 14, 2020 0.5100 0.5100 0.4725 0.4900 219,375 -0.02(-2.97%)
Apr 13, 2020 0.4925 0.5200 0.4850 0.5050 78,823 -0.01(-2.13%)
Apr 09, 2020 0.5350 0.5500 0.5100 0.5160 86,200 -0.00(-0.86%)
Apr 08, 2020 0.5300 0.5400 0.5100 0.5205 86,350 -0.02(-3.61%)
Apr 07, 2020 0.5100 0.5800 0.5100 0.5400 126,512 +0.01(+1.89%)
Apr 06, 2020 0.5890 0.5890 0.4800 0.5300 81,176 -0.02(-3.64%)
Apr 03, 2020 0.5900 0.5900 0.4600 0.5500 164,700 -0.04(-6.78%)
Apr 02, 2020 0.5999 0.5999 0.5300 0.5900 101,041 +0.01(+1.72%)
Apr 01, 2020 0.5775 0.5800 0.5500 0.5800 83,953 +0.03(+4.98%)
Mar 31, 2020 0.5400 0.5800 0.5000 0.5525 84,703 +0.03(+6.25%)
Mar 30, 2020 0.5250 0.5625 0.5200 0.5200 69,785 -0.02(-2.80%)
Mar 27, 2020 0.5649 0.5649 0.5050 0.5350 112,100 +0.04(+7.00%)
Mar 26, 2020 0.5800 0.6000 0.5000 0.5000 191,890 -0.10(-16.67%)
Mar 25, 2020 0.4798 0.6000 0.4600 0.6000 61,440 +0.14(+29.06%)
Mar 24, 2020 0.4250 0.4900 0.4100 0.4649 165,046 +0.04(+10.69%)
Mar 23, 2020 0.4200 0.4300 0.3810 0.4200 201,166 -0.01(-1.18%)
Mar 20, 2020 0.3700 0.4300 0.3700 0.4250 96,300 +0.03(+8.97%)
Mar 19, 2020 0.3650 0.4100 0.3350 0.3900 99,430 +0.03(+8.33%)
Mar 18, 2020 0.3825 0.3850 0.3500 0.3600 130,044 -0.02(-5.26%)
Mar 17, 2020 0.4210 0.4210 0.3310 0.3800 94,062 +0.04(+10.79%)
Mar 16, 2020 0.4000 0.4200 0.3400 0.3430 191,537 -0.09(-20.23%)
Mar 13, 2020 0.4100 0.4400 0.3500 0.4300 434,200 -0.02(-4.44%)
Mar 12, 2020 0.4900 0.5000 0.4100 0.4500 239,718 -0.10(-18.11%)
Mar 11, 2020 0.5300 0.5590 0.5300 0.5495 74,338 +0.02(+3.68%)
Mar 10, 2020 0.5324 0.5500 0.4900 0.5300 91,663 -0.00(-0.45%)
Mar 09, 2020 0.5400 0.5400 0.5000 0.5324 168,429 -0.03(-4.93%)
Mar 06, 2020 0.6100 0.6100 0.5237 0.5600 133,900 -0.05(-8.79%)
Mar 05, 2020 0.6500 0.6800 0.5900 0.6140 69,889 -0.04(-5.52%)
Mar 04, 2020 0.6200 0.6500 0.6100 0.6499 88,048 +0.03(+4.82%)
Mar 03, 2020 0.5990 0.6250 0.5750 0.6200 127,792 +0.05(+7.83%)
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.