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, 2016 0.0420 0.0478 0.0366 0.0478 93,515 -0.00(-2.27%)
Nov 29, 2016 0.0530 0.0530 0.0010 0.0489 118,017 -0.00(-7.56%)
Nov 28, 2016 0.0500 0.0530 0.0451 0.0529 107,977 +0.00(+3.73%)
Nov 25, 2016 0.0450 0.0526 0.0450 0.0510 3,669 +0.00(+3.45%)
Nov 23, 2016 0.0493 0.0493 0.0493 0 -0.00(-1.40%)
Nov 22, 2016 0.0490 0.0500 0.0450 0.0500 81,250 -0.00(-5.66%)
Nov 21, 2016 0.0490 0.0530 0.0490 0.0530 30,395 +0.00(+0.00%)
Nov 18, 2016 0.0483 0.0530 0.0483 0.0530 117,653 +0.00(+9.73%)
Nov 17, 2016 0.0471 0.0533 0.0471 0.0483 55,403 +0.00(+2.55%)
Nov 16, 2016 0.0471 0.0500 0.0470 0.0471 56,130 -0.00(-5.80%)
Nov 15, 2016 0.0470 0.0550 0.0470 0.0500 59,833 -0.00(-1.86%)
Nov 14, 2016 0.0475 0.0510 0.0475 0.0510 235,365 +0.00(+7.26%)
Nov 11, 2016 0.0500 0.0511 0.0475 0.0475 94,478 +0.00(+0.00%)
Nov 10, 2016 0.0490 0.0490 0.0475 0.0475 96,204 -0.00(-1.04%)
Nov 09, 2016 0.0475 0.0490 0.0475 0.0480 38,401 -0.00(-2.04%)
Nov 08, 2016 0.0475 0.0500 0.0470 0.0490 52,740 +0.00(+2.08%)
Nov 07, 2016 0.0470 0.0530 0.0470 0.0480 72,010 -0.00(-8.40%)
Nov 04, 2016 0.0500 0.0524 0.0470 0.0524 71,284 +0.00(+4.80%)
Nov 03, 2016 0.0470 0.0500 0.0470 0.0500 5,475 +0.00(+4.12%)
Nov 02, 2016 0.0530 0.0530 0.0460 0.0480 32,055 -0.00(-5.75%)
Nov 01, 2016 0.0480 0.0537 0.0478 0.0510 18,750 +0.00(+8.28%)
Oct 31, 2016 0.0542 0.0600 0.0471 0.0471 50,851 +0.00(+1.03%)
Oct 28, 2016 0.0469 0.0599 0.0465 0.0466 53,786 +0.00(+3.27%)
Oct 27, 2016 0.0451 0.0650 0.0450 0.0451 99,358 -0.01(-22.24%)
Oct 26, 2016 0.0451 0.0580 0.0451 0.0580 63,820 -0.00(-2.36%)
Oct 25, 2016 0.0467 0.0594 0.0467 0.0594 12,600 +0.00(+0.00%)
Oct 24, 2016 0.0457 0.0594 0.0450 0.0594 26,936 +0.01(+18.80%)
Oct 21, 2016 0.0450 0.0500 0.0450 0.0500 9,151 +0.01(+11.11%)
Oct 20, 2016 0.0502 0.0550 0.0382 0.0450 196,517 -0.01(-13.46%)
Oct 19, 2016 0.0600 0.0610 0.0520 0.0520 34,512 -0.01(-13.33%)
Oct 18, 2016 0.0520 0.0600 0.0520 0.0600 55,491 -0.00(-2.28%)
Oct 17, 2016 0.0520 0.0614 0.0520 0.0614 17,195 +0.00(+0.00%)
Oct 14, 2016 0.0570 0.0614 0.0520 0.0614 116,177 +0.00(+3.37%)
Oct 13, 2016 0.0570 0.0594 0.0570 0.0594 44,078 +0.00(+4.21%)
Oct 12, 2016 0.0570 0.0577 0.0570 0.0570 25,390 -0.00(-4.04%)
Oct 11, 2016 0.0655 0.0655 0.0570 0.0594 120,413 -0.01(-8.22%)
Oct 10, 2016 0.0600 0.0647 0.0570 0.0647 73,583 -0.00(-0.15%)
Oct 07, 2016 0.0650 0.0650 0.0601 0.0648 13,611 -0.00(-4.84%)
Oct 06, 2016 0.0600 0.0681 0.0600 0.0681 29,856 +0.00(+1.01%)
Oct 05, 2016 0.0600 0.0750 0.0600 0.0674 14,789 +0.01(+11.47%)
Oct 04, 2016 0.0610 0.0655 0.0605 0.0605 97,310 -0.01(-11.94%)
Oct 03, 2016 0.0650 0.0687 0.0650 0.0687 17,725 -0.01(-7.91%)
Sep 30, 2016 0.0660 0.0748 0.0660 0.0746 19,250 +0.00(+2.19%)
Sep 29, 2016 0.0650 0.0748 0.0650 0.0730 27,554 +0.01(+10.77%)
Sep 28, 2016 0.0610 0.0695 0.0610 0.0659 3,716 -0.00(-3.94%)
Sep 27, 2016 0.0750 0.0750 0.0650 0.0686 42,122 -0.00(-3.54%)
Sep 26, 2016 0.0749 0.0749 0.0660 0.0711 23,715 +0.00(+2.74%)
Sep 23, 2016 0.0650 0.0700 0.0650 0.0692 31,700 +0.00(+0.32%)
Sep 22, 2016 0.0720 0.0726 0.0652 0.0690 47,885 -0.01(-7.26%)
Sep 21, 2016 0.0721 0.0799 0.0720 0.0744 53,743 -0.00(-5.01%)
Sep 20, 2016 0.0700 0.0799 0.0700 0.0783 55,262 +0.00(+0.51%)
Sep 19, 2016 0.0800 0.0800 0.0654 0.0779 47,165 +0.01(+11.31%)
Sep 16, 2016 0.0700 0.0796 0.0700 0.0700 17,165 -0.01(-9.33%)
Sep 15, 2016 0.0800 0.0850 0.0654 0.0772 40,828 -0.00(-2.53%)
Sep 14, 2016 0.0750 0.0792 0.0700 0.0792 86,096 -0.00(-5.31%)
Sep 13, 2016 0.0754 0.0836 0.0750 0.0836 34,750 -0.00(-3.60%)
Sep 12, 2016 0.0700 0.0940 0.0700 0.0868 15,210 -0.00(-4.32%)
Sep 09, 2016 0.0700 0.0907 0.0700 0.0907 11,828 -0.00(-3.53%)
Sep 08, 2016 0.0798 0.0940 0.0754 0.0940 7,579 +0.01(+8.42%)
Sep 07, 2016 0.0601 0.0867 0.0601 0.0867 15,951 -0.01(-5.76%)
Sep 06, 2016 0.0751 0.0940 0.0750 0.0920 75,550 -0.00(-3.16%)
Sep 02, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
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.