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

Rare Element Resources Ltd (OP: REEMF )

0.2353 +0.0152 (+6.91%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Mar 31, 2010 3.500 3.570 3.500 3.500 21,142 -0.01(-0.19%)
Mar 30, 2010 3.570 3.570 3.490 3.506 14,600 +0.02(+0.47%)
Mar 29, 2010 3.410 3.552 3.410 3.490 96,522 +0.09(+2.65%)
Mar 26, 2010 3.307 3.450 3.307 3.400 51,510 +0.07(+2.10%)
Mar 25, 2010 3.410 3.410 3.294 3.330 55,550 -0.11(-3.30%)
Mar 24, 2010 3.538 3.539 3.426 3.444 49,030 -0.12(-3.26%)
Mar 23, 2010 3.560 3.579 3.486 3.560 56,130 +0.01(+0.28%)
Mar 22, 2010 3.561 3.573 3.520 3.550 61,085 -0.04(-1.11%)
Mar 19, 2010 3.680 3.690 3.550 3.590 199,940 +0.09(+2.57%)
Mar 18, 2010 3.498 3.602 3.306 3.500 95,005 -0.02(-0.70%)
Mar 17, 2010 3.710 3.710 3.500 3.525 22,834 -0.09(-2.61%)
Mar 16, 2010 3.570 3.660 3.570 3.619 25,300 +0.05(+1.37%)
Mar 15, 2010 3.576 3.600 3.570 3.570 29,100 +0.05(+1.43%)
Mar 12, 2010 3.650 3.690 3.498 3.520 31,858 -0.08(-2.23%)
Mar 11, 2010 3.600 3.610 3.541 3.600 12,971 +0.06(+1.56%)
Mar 10, 2010 3.650 3.680 3.545 3.545 25,390 -0.07(-1.81%)
Mar 09, 2010 3.594 3.685 3.571 3.610 77,210 +0.02(+0.50%)
Mar 08, 2010 3.592 3.643 3.575 3.592 23,595 +0.04(+1.19%)
Mar 05, 2010 3.516 3.560 3.467 3.550 54,872 +0.05(+1.43%)
Mar 04, 2010 3.540 3.540 3.500 3.500 2,300 -0.04(-1.24%)
Mar 03, 2010 3.546 3.646 3.540 3.544 25,122 +0.02(+0.66%)
Mar 02, 2010 3.533 3.643 3.480 3.521 38,900 +0.03(+0.80%)
Mar 01, 2010 3.454 3.531 3.390 3.493 25,539 +0.03(+1.00%)
Feb 26, 2010 3.370 3.468 3.370 3.458 6,050 +0.08(+2.49%)
Feb 25, 2010 3.350 3.408 3.347 3.374 17,900 +0.01(+0.27%)
Feb 24, 2010 3.361 3.550 3.361 3.365 25,833 -0.02(-0.69%)
Feb 23, 2010 3.570 3.570 3.300 3.388 48,970 -0.19(-5.28%)
Feb 22, 2010 3.619 3.619 3.470 3.577 20,184 -0.03(-0.81%)
Feb 19, 2010 3.430 3.617 3.430 3.606 19,308 +0.16(+4.69%)
Feb 18, 2010 3.370 3.564 3.300 3.445 45,605 +0.07(+1.98%)
Feb 17, 2010 3.750 3.750 3.369 3.378 92,630 -0.25(-6.95%)
Feb 16, 2010 3.410 3.630 3.300 3.630 145,858 +0.42(+13.08%)
Feb 12, 2010 3.210 3.210 3.210 0 -0.07(-2.10%)
Feb 11, 2010 3.201 3.310 3.200 3.279 26,500 +0.04(+1.20%)
Feb 10, 2010 3.320 3.380 3.200 3.240 63,280 -0.05(-1.41%)
Feb 09, 2010 3.270 3.399 3.256 3.286 39,339 +0.05(+1.43%)
Feb 08, 2010 3.010 3.278 2.930 3.240 63,650 +0.23(+7.64%)
Feb 05, 2010 2.970 3.031 2.800 3.010 145,290 -0.13(-4.12%)
Feb 04, 2010 3.370 3.412 3.130 3.139 37,730 -0.36(-10.27%)
Feb 03, 2010 3.522 3.522 3.384 3.498 16,100 +0.05(+1.41%)
Feb 02, 2010 3.477 3.560 3.397 3.450 39,078 +0.05(+1.35%)
Feb 01, 2010 3.290 3.427 3.172 3.404 103,650 +0.01(+0.23%)
Jan 29, 2010 3.500 3.592 3.396 3.396 20,602 -0.05(-1.56%)
Jan 28, 2010 3.365 3.528 3.250 3.450 65,343 +0.17(+5.23%)
Jan 27, 2010 3.375 3.446 3.107 3.279 73,613 -0.17(-4.92%)
Jan 26, 2010 3.592 3.614 3.425 3.448 91,018 -0.26(-6.94%)
Jan 25, 2010 3.617 3.857 3.600 3.705 90,667 +0.11(+2.93%)
Jan 22, 2010 3.630 3.744 3.530 3.599 108,642 -0.08(-2.19%)
Jan 21, 2010 3.720 3.770 3.606 3.680 91,440 -0.03(-0.86%)
Jan 20, 2010 3.830 3.833 3.613 3.712 103,268 -0.19(-4.82%)
Jan 19, 2010 3.885 3.900 3.788 3.900 104,236 +0.02(+0.40%)
Jan 15, 2010 3.885 3.885 3.885 0 -0.07(-1.87%)
Jan 14, 2010 3.840 3.958 3.840 3.958 52,080 +0.11(+2.73%)
Jan 13, 2010 3.710 3.940 3.699 3.853 59,310 +0.24(+6.74%)
Jan 12, 2010 3.796 3.800 3.526 3.610 58,569 -0.23(-6.07%)
Jan 11, 2010 4.046 4.046 3.774 3.843 57,931 -0.12(-2.95%)
Jan 08, 2010 3.927 4.050 3.924 3.960 52,085 +0.03(+0.76%)
Jan 07, 2010 3.979 4.040 3.865 3.930 46,475 -0.09(-2.20%)
Jan 06, 2010 4.120 4.147 4.018 4.018 29,998 -0.03(-0.78%)
Jan 05, 2010 4.107 4.120 4.050 4.050 35,705 +0.01(+0.36%)
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.