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, 2006 0.5464 0.6139 0.5464 0.5464 13,000 -0.07(-11.87%)
Nov 29, 2006 0.6200 0.6200 0.6200 0.6200 2,000 +0.02(+3.33%)
Nov 28, 2006 0.6000 0.6000 0.6000 0.6000 1,500 -0.02(-3.23%)
Nov 27, 2006 0.6200 0.6250 0.5200 0.6200 65,200 +0.13(+26.53%)
Nov 24, 2006 0.4900 0.4900 0.4900 0.4900 500 -0.01(-2.00%)
Nov 22, 2006 0.5000 0.5010 0.5000 0.5000 28,650 +0.01(+2.06%)
Nov 21, 2006 0.4899 0.4899 0.4895 0.4899 14,500 +0.00(+0.04%)
Nov 20, 2006 0.4897 0.4899 0.4890 0.4897 35,500 -0.00(-0.73%)
Nov 17, 2006 0.4933 0.4933 0.4933 0.4933 1,500 -0.01(-1.14%)
Nov 16, 2006 0.4990 0.5100 0.4990 0.4990 6,000 -0.02(-3.95%)
Nov 15, 2006 0.5195 0.5195 0.5195 0.5195 2,000 -0.01(-1.63%)
Nov 14, 2006 0.5281 0.5281 0.5281 0.5281 5,000 -0.01(-2.64%)
Nov 13, 2006 0.5424 0.5424 0.5424 0.5424 0 +0.00(+0.00%)
Nov 10, 2006 0.5424 0.5424 0.5280 0.5424 30,000 +0.01(+2.34%)
Nov 09, 2006 0.5300 0.5300 0.5154 0.5300 34,000 +0.00(+0.00%)
Nov 08, 2006 0.5300 0.5300 0.5000 0.5300 13,000 +0.01(+1.92%)
Nov 07, 2006 0.5200 0.5200 0.5200 0.5200 1,000 +0.03(+6.71%)
Nov 06, 2006 0.4873 0.5050 0.4850 0.4873 12,000 +0.04(+8.29%)
Nov 03, 2006 0.4500 0.4500 0.4500 0.4500 18,750 +0.00(+0.00%)
Nov 02, 2006 0.4500 0.4600 0.4500 0.4500 7,300 -0.05(-10.00%)
Nov 01, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 31, 2006 0.5000 0.5100 0.5000 0.5000 30,000 -0.04(-7.41%)
Oct 30, 2006 0.5400 0.5400 0.5400 0.5400 25,000 +0.01(+1.45%)
Oct 27, 2006 0.5323 0.5323 0.5323 0.5323 1,000 +0.00(+0.43%)
Oct 26, 2006 0.5300 0.5300 0.5300 0.5300 1,500 -0.00(-0.66%)
Oct 25, 2006 0.5335 0.5335 0.5170 0.5335 5,150 +0.05(+9.55%)
Oct 24, 2006 0.4870 0.5100 0.4870 0.4870 12,000 +0.01(+1.67%)
Oct 23, 2006 0.4790 0.4790 0.4790 0.4790 0 +0.00(+0.00%)
Oct 20, 2006 0.4790 0.4790 0.4790 0.4790 0 +0.00(+0.00%)
Oct 19, 2006 0.4790 0.4790 0.4790 0.4790 0 +0.00(+0.00%)
Oct 18, 2006 0.4790 0.5100 0.4790 0.4790 12,500 -0.07(-13.32%)
Oct 17, 2006 0.5526 0.5526 0.5061 0.5526 4,500 +0.02(+3.76%)
Oct 16, 2006 0.5326 0.5326 0.5326 0.5326 0 +0.00(+0.00%)
Oct 13, 2006 0.5326 0.6500 0.5324 0.5326 32,000 -0.02(-4.11%)
Oct 12, 2006 0.5554 0.5554 0.5424 0.5554 15,500 +0.03(+5.79%)
Oct 11, 2006 0.5250 0.5250 0.5246 0.5250 20,000 +0.07(+14.13%)
Oct 10, 2006 0.4600 0.4600 0.4600 0.4600 1,000 -0.08(-14.81%)
Oct 09, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 06, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 05, 2006 0.5400 0.5400 0.4750 0.5400 5,500 +0.05(+10.20%)
Oct 04, 2006 0.4900 0.4900 0.4900 0.4900 8,000 +0.00(+0.00%)
Oct 03, 2006 0.4900 0.4900 0.4900 0.4900 3,000 -0.12(-20.33%)
Oct 02, 2006 0.6150 0.6150 0.6150 0.6150 1,000 +0.11(+23.00%)
Sep 29, 2006 0.5000 0.5000 0.5000 0.5000 1,000 -0.05(-8.26%)
Sep 28, 2006 0.5450 0.5450 0.5450 0.5450 0 +0.00(+0.00%)
Sep 27, 2006 0.5450 0.5450 0.5342 0.5450 3,500 +0.05(+9.00%)
Sep 26, 2006 0.5554 0.5000 0.5000 0.5000 1,000 -0.06(-9.97%)
Sep 25, 2006 0.5554 0.5554 0.5554 0.5554 0 +0.00(+0.00%)
Sep 22, 2006 0.5554 0.5554 0.5554 0.5554 0 +0.00(+0.00%)
Sep 21, 2006 0.5554 0.5554 0.5554 0.5554 0 +0.00(+0.00%)
Sep 20, 2006 0.5554 0.5554 0.5554 0.5554 1,000 +0.04(+7.41%)
Sep 19, 2006 0.5171 0.5171 0.5171 0.5171 0 +0.00(+0.00%)
Sep 18, 2006 0.5171 0.5171 0.5171 0.5171 0 +0.00(+0.00%)
Sep 15, 2006 0.5171 0.5171 0.5171 0.5171 0 +0.00(+0.00%)
Sep 14, 2006 0.5171 0.5687 0.5171 0.5171 4,500 -0.10(-16.60%)
Sep 13, 2006 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Sep 12, 2006 0.6200 0.6200 0.6150 0.6200 5,000 +0.08(+15.67%)
Sep 11, 2006 0.5360 0.5360 0.5360 0.5360 3,000 -0.12(-18.54%)
Sep 08, 2006 0.6580 0.6580 0.6580 0.6580 0 +0.00(+0.00%)
Sep 07, 2006 0.6580 0.6580 0.6580 0.6580 0 +0.00(+0.00%)
Sep 06, 2006 0.6580 0.6580 0.6580 0.6580 0 +0.00(+0.00%)
Sep 05, 2006 0.6580 0.6580 0.6580 0.6580 0 +0.00(+0.00%)
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.