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, 2007 1.155 1.179 1.101 1.179 3,400 +0.02(+2.10%)
Nov 29, 2007 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Nov 28, 2007 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Nov 27, 2007 1.155 1.155 1.145 1.155 6,900 -0.12(-9.46%)
Nov 26, 2007 1.276 1.276 1.276 1.276 2,500 +0.01(+0.85%)
Nov 23, 2007 1.149 1.265 1.265 1.265 10,000 +0.12(+10.09%)
Nov 21, 2007 1.052 1.187 1.087 1.149 14,500 +0.00(+0.00%)
Nov 20, 2007 1.149 1.187 1.087 1.149 14,500 +0.07(+6.72%)
Nov 19, 2007 1.077 1.079 1.077 1.077 22,000 -0.14(-11.28%)
Nov 16, 2007 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Nov 15, 2007 1.214 1.214 1.214 1.214 1,000 +0.07(+6.46%)
Nov 14, 2007 1.192 1.197 1.132 1.140 23,000 -0.05(-4.37%)
Nov 13, 2007 1.244 1.192 1.090 1.192 4,500 -0.05(-4.16%)
Nov 12, 2007 1.244 1.244 1.119 1.244 24,000 -0.01(-0.76%)
Nov 09, 2007 1.253 1.295 1.220 1.253 15,400 -0.15(-10.46%)
Nov 08, 2007 1.400 1.402 1.346 1.400 2,000 -0.03(-1.97%)
Nov 07, 2007 1.428 1.450 1.428 1.428 16,000 +0.03(+2.01%)
Nov 06, 2007 1.400 1.416 1.390 1.400 5,500 -0.01(-1.04%)
Nov 05, 2007 1.347 1.423 1.240 1.415 14,200 +0.07(+5.04%)
Nov 02, 2007 1.347 1.347 1.324 1.347 7,600 +0.02(+1.59%)
Nov 01, 2007 1.325 1.325 1.325 1.325 0 +0.00(+0.00%)
Oct 31, 2007 1.248 1.325 1.325 1.325 3,000 +0.08(+6.18%)
Oct 30, 2007 1.330 1.331 1.248 1.248 17,500 -0.08(-6.14%)
Oct 29, 2007 1.393 1.408 1.319 1.330 22,200 -0.06(-4.52%)
Oct 26, 2007 1.393 1.394 1.350 1.393 6,000 -0.01(-0.39%)
Oct 25, 2007 1.399 1.436 1.335 1.399 3,200 +0.07(+5.30%)
Oct 24, 2007 1.377 1.328 1.328 1.328 1,000 -0.05(-3.58%)
Oct 23, 2007 1.377 1.409 1.333 1.377 21,900 +0.03(+2.33%)
Oct 19, 2007 1.346 1.346 1.207 1.346 37,500 +0.12(+9.38%)
Oct 18, 2007 1.231 1.262 1.230 1.231 13,000 +0.00(+0.05%)
Oct 17, 2007 1.230 1.250 1.220 1.230 13,000 +0.11(+9.82%)
Oct 16, 2007 1.120 1.195 1.120 1.120 15,200 -0.05(-4.01%)
Oct 15, 2007 1.167 1.221 1.143 1.167 39,000 -0.01(-1.20%)
Oct 12, 2007 1.181 1.181 1.131 1.181 18,500 +0.04(+3.87%)
Oct 11, 2007 1.137 1.137 1.130 1.137 1,280 +0.14(+13.79%)
Oct 10, 2007 0.9992 1.028 0.9935 0.9992 3,600 -0.07(-6.13%)
Oct 09, 2007 1.064 1.070 1.064 1.064 6,000 +0.07(+7.08%)
Oct 08, 2007 0.9940 0.9940 0.9940 0.9940 0 +0.00(+0.00%)
Oct 05, 2007 0.9940 1.016 0.9940 0.9940 11,000 +0.05(+5.03%)
Oct 04, 2007 0.9500 0.9464 0.9464 0.9464 500 -0.00(-0.38%)
Oct 03, 2007 0.9500 1.014 0.9350 0.9500 121,600 -0.02(-1.81%)
Oct 02, 2007 0.9675 1.132 0.9369 0.9675 74,900 +0.10(+12.01%)
Oct 01, 2007 0.8638 0.8638 0.8638 0.8638 0 +0.00(+0.00%)
Sep 28, 2007 0.8638 0.8638 0.8638 0.8638 0 +0.00(+0.00%)
Sep 27, 2007 0.8900 0.8650 0.8592 0.8638 100,000 -0.03(-2.94%)
Sep 26, 2007 0.8700 0.8900 0.8604 0.8900 17,000 +0.02(+2.30%)
Sep 25, 2007 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 24, 2007 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 21, 2007 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 20, 2007 0.8700 0.8700 0.8440 0.8700 48,000 +0.03(+3.23%)
Sep 19, 2007 0.8428 0.9104 0.8428 0.8428 9,500 -0.02(-2.51%)
Sep 18, 2007 0.8250 0.8645 0.8600 0.8645 11,000 +0.04(+4.79%)
Sep 17, 2007 0.8250 0.8913 0.8250 0.8250 24,450 -0.00(-0.55%)
Sep 14, 2007 0.8296 0.9454 0.8296 0.8296 42,500 -0.04(-4.20%)
Sep 13, 2007 0.8660 0.8966 0.8118 0.8660 9,500 +0.00(+0.12%)
Sep 12, 2007 0.9400 0.9089 0.8434 0.8650 78,200 -0.07(-7.98%)
Sep 11, 2007 0.9400 0.9400 0.9400 0.9400 800 +0.03(+2.79%)
Sep 10, 2007 0.9145 0.9145 0.9145 0.9145 1,000 -0.11(-10.89%)
Sep 07, 2007 1.026 1.026 1.026 1.026 0 +0.00(+0.00%)
Sep 06, 2007 0.8680 1.038 0.9160 1.026 30,000 +0.16(+18.24%)
Sep 05, 2007 0.8680 0.8680 0.8680 0.8680 12,500 -0.02(-2.53%)
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.