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

Rare Element Resources Ltd (OP: REEMF )

0.1965 +0.0009 (+0.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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, 2020 0.6500 0.6698 0.6300 0.6600 102,110 +0.02(+3.13%)
Nov 27, 2020 0.6443 0.6625 0.6120 0.6400 56,000 +0.00(+0.39%)
Nov 25, 2020 0.6500 0.6625 0.5975 0.6375 108,000 -0.01(-1.92%)
Nov 24, 2020 0.5805 0.6613 0.5805 0.6500 231,756 +0.02(+3.83%)
Nov 23, 2020 0.5950 0.6300 0.5950 0.6260 133,840 +0.03(+4.33%)
Nov 20, 2020 0.6075 0.6075 0.5555 0.6000 113,500 -0.01(-1.64%)
Nov 19, 2020 0.5700 0.6100 0.5510 0.6100 133,081 +0.05(+8.48%)
Nov 18, 2020 0.5508 0.5895 0.5508 0.5623 86,749 +0.00(+0.41%)
Nov 17, 2020 0.5900 0.5900 0.5500 0.5600 94,994 -0.03(-5.08%)
Nov 16, 2020 0.5430 0.5900 0.5400 0.5900 162,733 +0.05(+9.69%)
Nov 13, 2020 0.5995 0.5995 0.5000 0.5379 178,200 -0.02(-4.03%)
Nov 12, 2020 0.6000 0.6100 0.5500 0.5605 130,398 -0.05(-8.11%)
Nov 11, 2020 0.6275 0.6385 0.6005 0.6100 102,348 -0.02(-2.76%)
Nov 10, 2020 0.6500 0.6515 0.6000 0.6273 74,410 -0.00(-0.43%)
Nov 09, 2020 0.6105 0.6600 0.6105 0.6300 134,914 -0.02(-3.08%)
Nov 06, 2020 0.6500 0.6500 0.6300 0.6500 68,300 -0.01(-1.37%)
Nov 05, 2020 0.6013 0.6595 0.5910 0.6590 87,028 +0.06(+9.29%)
Nov 04, 2020 0.5995 0.6050 0.5505 0.6030 73,722 +0.00(+0.50%)
Nov 03, 2020 0.6000 0.6000 0.5600 0.6000 95,766 +0.02(+3.16%)
Nov 02, 2020 0.6090 0.6090 0.5555 0.5816 75,363 -0.00(-0.58%)
Oct 30, 2020 0.5815 0.6075 0.5605 0.5850 94,500 -0.01(-1.68%)
Oct 29, 2020 0.5900 0.5950 0.5610 0.5950 69,537 +0.01(+1.73%)
Oct 28, 2020 0.6200 0.6200 0.5600 0.5849 121,327 -0.04(-5.66%)
Oct 27, 2020 0.5800 0.6200 0.5800 0.6200 169,719 +0.07(+12.73%)
Oct 26, 2020 0.6000 0.6600 0.5300 0.5500 174,309 -0.05(-9.09%)
Oct 23, 2020 0.5105 0.6100 0.5105 0.6050 133,800 +0.07(+14.15%)
Oct 22, 2020 0.5755 0.5900 0.4740 0.5300 859,263 -0.04(-7.03%)
Oct 21, 2020 0.6590 0.6600 0.5700 0.5701 611,693 -0.09(-13.95%)
Oct 20, 2020 0.6810 0.6999 0.6500 0.6625 195,635 -0.02(-3.43%)
Oct 19, 2020 0.6980 0.7395 0.6860 0.6860 128,203 -0.03(-4.06%)
Oct 16, 2020 0.7205 0.7400 0.6975 0.7150 97,900 -0.03(-3.38%)
Oct 15, 2020 0.7500 0.7500 0.6810 0.7400 259,494 -0.01(-1.33%)
Oct 14, 2020 0.7130 0.7800 0.7130 0.7500 62,021 -0.01(-1.32%)
Oct 13, 2020 0.7750 0.7750 0.7401 0.7600 78,127 +0.02(+2.43%)
Oct 12, 2020 0.7775 0.8115 0.7300 0.7420 186,474 -0.07(-8.56%)
Oct 09, 2020 0.8495 0.8500 0.7620 0.8115 141,000 -0.03(-3.96%)
Oct 08, 2020 0.8595 0.8595 0.8200 0.8450 91,172 -0.01(-1.69%)
Oct 07, 2020 0.8101 0.8600 0.8101 0.8595 131,201 +0.01(+1.72%)
Oct 06, 2020 0.8200 0.8500 0.8200 0.8450 121,590 +0.03(+3.05%)
Oct 05, 2020 0.8300 0.8500 0.8100 0.8200 168,938 +0.01(+1.23%)
Oct 02, 2020 0.8102 0.8648 0.7400 0.8100 136,000 +0.00(+0.00%)
Oct 01, 2020 0.7800 0.8200 0.7605 0.8100 233,305 +0.06(+8.14%)
Sep 30, 2020 0.7640 0.7640 0.7200 0.7490 39,694 +0.01(+1.50%)
Sep 29, 2020 0.6800 0.7450 0.6756 0.7379 141,900 +0.06(+8.51%)
Sep 28, 2020 0.7030 0.7300 0.6711 0.6800 125,981 -0.05(-6.85%)
Sep 25, 2020 0.7344 0.7499 0.6911 0.7300 63,800 -0.00(-0.60%)
Sep 24, 2020 0.7005 0.7399 0.6902 0.7344 136,260 +0.01(+1.44%)
Sep 23, 2020 0.7600 0.7600 0.7000 0.7240 68,161 -0.02(-2.16%)
Sep 22, 2020 0.7525 0.7525 0.6920 0.7400 81,676 +0.04(+5.73%)
Sep 21, 2020 0.6710 0.7600 0.6710 0.6999 82,354 -0.02(-2.93%)
Sep 18, 2020 0.7690 0.7690 0.6925 0.7210 128,000 -0.04(-4.88%)
Sep 17, 2020 0.7010 0.7700 0.7010 0.7580 93,378 +0.02(+2.36%)
Sep 16, 2020 0.6955 0.7700 0.6900 0.7405 123,449 +0.02(+2.14%)
Sep 15, 2020 0.6900 0.7695 0.6900 0.7250 115,688 +0.01(+0.69%)
Sep 14, 2020 0.7549 0.7550 0.7000 0.7200 156,254 -0.04(-5.18%)
Sep 11, 2020 0.7112 0.7593 0.7005 0.7593 120,600 +0.04(+5.46%)
Sep 10, 2020 0.7600 0.7850 0.7130 0.7200 42,554 -0.02(-2.04%)
Sep 09, 2020 0.7925 0.7925 0.7300 0.7350 87,597 -0.04(-4.55%)
Sep 08, 2020 0.7601 0.7775 0.7505 0.7700 103,517 +0.01(+1.25%)
Sep 04, 2020 0.7306 0.8400 0.7111 0.7605 188,400 -0.01(-1.23%)
Sep 03, 2020 0.7500 0.8500 0.7400 0.7700 284,907 +0.02(+2.67%)
Sep 02, 2020 0.7000 0.7735 0.6713 0.7500 160,661 +0.07(+10.33%)
Sep 01, 2020 0.7000 0.7000 0.6600 0.6798 145,023 -0.02(-3.44%)
Aug 31, 2020 0.7500 0.8045 0.6700 0.7040 331,728 -0.05(-6.07%)
Aug 28, 2020 0.7300 0.7600 0.7010 0.7495 191,300 +0.02(+2.95%)
Aug 27, 2020 0.7560 0.8000 0.7160 0.7280 177,476 -0.03(-3.70%)
Aug 26, 2020 0.7578 0.7980 0.7560 0.7560 46,937 -0.00(-0.24%)
Aug 25, 2020 0.7510 0.7700 0.7160 0.7578 97,415 +0.01(+1.04%)
Aug 24, 2020 0.7400 0.8050 0.7200 0.7500 192,788 +0.00(+0.00%)
Aug 21, 2020 0.8143 0.8143 0.7400 0.7500 142,200 -0.03(-3.23%)
Aug 20, 2020 0.7500 0.7885 0.7200 0.7750 140,792 +0.02(+2.51%)
Aug 19, 2020 0.7650 0.8100 0.7500 0.7560 372,994 -0.06(-6.84%)
Aug 18, 2020 0.8375 0.8775 0.7530 0.8115 341,582 -0.04(-4.81%)
Aug 17, 2020 0.8993 0.8993 0.8340 0.8525 150,093 -0.04(-4.20%)
Aug 14, 2020 0.8850 0.9400 0.8620 0.8899 66,100 -0.03(-3.27%)
Aug 13, 2020 0.8675 0.9500 0.8675 0.9200 91,178 +0.01(+0.55%)
Aug 12, 2020 0.9000 0.9500 0.8510 0.9150 165,156 +0.02(+1.67%)
Aug 11, 2020 0.9900 0.9900 0.8300 0.9000 126,386 -0.05(-5.27%)
Aug 10, 2020 0.9500 0.9900 0.9100 0.9501 165,300 +0.03(+2.71%)
Aug 07, 2020 0.9650 0.9700 0.9100 0.9250 58,800 -0.01(-1.60%)
Aug 06, 2020 0.8800 0.9850 0.8800 0.9400 100,561 -0.02(-1.86%)
Aug 05, 2020 0.9000 0.9700 0.8950 0.9578 127,149 +0.06(+6.42%)
Aug 04, 2020 0.8206 0.9400 0.8111 0.9000 39,631 -0.02(-2.17%)
Aug 03, 2020 0.9800 0.9800 0.8000 0.9200 254,792 -0.04(-4.17%)
Jul 31, 2020 0.9500 0.9900 0.9500 0.9600 108,300 -0.02(-1.54%)
Jul 30, 2020 1.020 1.080 0.9500 0.9750 163,580 -0.08(-7.14%)
Jul 29, 2020 1.020 1.060 0.9600 1.050 449,375 +0.05(+5.00%)
Jul 28, 2020 1.000 1.040 0.9700 1.000 448,249 +0.00(+0.00%)
Jul 27, 2020 0.9800 1.000 0.9350 1.000 645,702 +0.07(+7.53%)
Jul 24, 2020 0.9250 0.9500 0.8800 0.9300 152,400 +0.05(+5.67%)
Jul 23, 2020 0.9300 0.9700 0.8300 0.8801 313,190 -0.04(-4.34%)
Jul 22, 2020 0.7800 0.9400 0.7800 0.9200 348,031 +0.14(+17.93%)
Jul 21, 2020 0.8300 0.8300 0.7800 0.7801 151,829 -0.03(-3.69%)
Jul 20, 2020 0.8400 0.8400 0.8000 0.8100 142,274 -0.03(-3.57%)
Jul 17, 2020 0.9005 0.9005 0.8200 0.8400 65,300 +0.01(+1.20%)
Jul 16, 2020 0.8700 0.8700 0.8300 0.8300 83,076 -0.02(-2.91%)
Jul 15, 2020 0.8100 0.8600 0.8100 0.8549 116,513 +0.04(+5.54%)
Jul 14, 2020 0.8333 0.8499 0.8100 0.8100 65,941 -0.02(-2.77%)
Jul 13, 2020 0.8160 0.8500 0.8120 0.8331 109,214 -0.02(-1.99%)
Jul 10, 2020 0.8408 0.8900 0.8350 0.8500 70,400 -0.04(-4.48%)
Jul 09, 2020 0.8700 0.9000 0.8308 0.8899 34,148 +0.02(+2.88%)
Jul 08, 2020 0.8800 0.8800 0.8115 0.8650 108,098 +0.03(+2.98%)
Jul 07, 2020 0.9000 0.9200 0.8375 0.8400 100,385 -0.05(-5.35%)
Jul 06, 2020 0.8510 0.9195 0.8450 0.8875 84,553 +0.01(+0.85%)
Jul 02, 2020 0.8510 0.9200 0.8510 0.8800 76,000 +0.00(+0.00%)
Jul 01, 2020 0.8700 0.9100 0.8700 0.8800 104,713 +0.00(+0.00%)
Jun 30, 2020 0.9100 0.9300 0.8800 0.8800 75,605 -0.03(-3.30%)
Jun 29, 2020 0.9189 0.9500 0.8975 0.9100 74,695 -0.00(-0.24%)
Jun 26, 2020 0.9000 0.9190 0.8605 0.9122 76,400 +0.01(+1.36%)
Jun 25, 2020 0.8400 0.9000 0.8400 0.9000 100,485 +0.07(+8.43%)
Jun 24, 2020 0.8300 0.8650 0.7800 0.8300 132,343 +0.01(+1.80%)
Jun 23, 2020 0.8300 0.8750 0.8000 0.8153 58,435 -0.01(-1.77%)
Jun 22, 2020 0.8500 0.8900 0.7950 0.8300 119,898 -0.06(-6.21%)
Jun 19, 2020 0.8705 0.9200 0.8500 0.8850 86,700 -0.01(-0.56%)
Jun 18, 2020 0.8130 0.8900 0.8000 0.8900 71,742 +0.04(+4.40%)
Jun 17, 2020 0.8375 0.8900 0.8375 0.8525 72,693 -0.02(-2.01%)
Jun 16, 2020 0.8350 0.8700 0.7500 0.8700 169,445 +0.04(+4.66%)
Jun 15, 2020 0.8100 0.8700 0.7850 0.8313 177,620 +0.02(+2.63%)
Jun 12, 2020 0.8000 0.8300 0.7803 0.8100 98,000 +0.02(+2.53%)
Jun 11, 2020 0.8500 0.8850 0.7550 0.7900 406,423 -0.07(-8.14%)
Jun 10, 2020 0.9000 0.9000 0.8600 0.8600 125,264 -0.04(-4.34%)
Jun 09, 2020 0.8900 0.9100 0.8500 0.8990 158,020 +0.02(+2.16%)
Jun 08, 2020 0.8700 0.9500 0.8500 0.8800 300,718 -0.07(-7.85%)
Jun 05, 2020 1.100 1.100 0.9000 0.9550 410,100 -0.15(-13.18%)
Jun 04, 2020 1.150 1.160 1.015 1.100 408,379 -0.05(-4.35%)
Jun 03, 2020 1.080 1.150 1.020 1.150 388,815 +0.07(+6.48%)
Jun 02, 2020 1.050 1.250 0.9900 1.080 668,588 -0.11(-9.24%)
Jun 01, 2020 0.9490 1.200 0.9305 1.190 605,907 +0.23(+23.96%)
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%)
Mar 02, 2020 0.6300 0.6300 0.5100 0.5750 143,967 -0.05(-8.41%)
Feb 28, 2020 0.5900 0.6399 0.5250 0.6278 297,500 -0.01(-1.75%)
Feb 27, 2020 0.7600 0.7600 0.6000 0.6390 271,545 -0.12(-15.59%)
Feb 26, 2020 0.7250 0.7600 0.7200 0.7570 96,079 +0.03(+4.00%)
Feb 25, 2020 0.7500 0.7700 0.7200 0.7279 93,530 -0.01(-1.65%)
Feb 24, 2020 0.7900 0.7900 0.7400 0.7401 73,680 -0.03(-3.88%)
Feb 21, 2020 0.7700 0.7850 0.7300 0.7700 29,800 +0.01(+1.32%)
Feb 20, 2020 0.7600 0.7990 0.7500 0.7600 35,465 -0.01(-1.30%)
Feb 19, 2020 0.7200 0.8000 0.7200 0.7700 101,483 +0.01(+1.32%)
Feb 18, 2020 0.7800 0.7800 0.7300 0.7600 109,601 -0.02(-2.56%)
Feb 14, 2020 0.8000 0.8300 0.7200 0.7800 205,800 -0.05(-5.82%)
Feb 13, 2020 0.8400 0.8500 0.7700 0.8282 114,235 -0.00(-0.22%)
Feb 12, 2020 0.7800 0.8700 0.7800 0.8300 165,611 +0.03(+4.40%)
Feb 11, 2020 0.7400 0.8000 0.7300 0.7950 191,704 +0.07(+8.90%)
Feb 10, 2020 0.7300 0.7450 0.7200 0.7300 74,784 +0.01(+0.69%)
Feb 07, 2020 0.6650 0.7600 0.6650 0.7250 253,000 +0.03(+4.62%)
Feb 06, 2020 0.5700 0.6930 0.5600 0.6930 225,431 +0.09(+15.50%)
Feb 05, 2020 0.5999 0.6200 0.5510 0.6000 100,522 +0.01(+1.69%)
Feb 04, 2020 0.6028 0.6500 0.5800 0.5900 200,670 -0.06(-9.23%)
Feb 03, 2020 0.6550 0.6600 0.6100 0.6500 56,948 +0.01(+1.55%)
Jan 31, 2020 0.6400 0.6600 0.6100 0.6401 54,100 +0.01(+1.88%)
Jan 30, 2020 0.6050 0.6600 0.6050 0.6283 54,945 -0.01(-1.83%)
Jan 29, 2020 0.6500 0.6500 0.6275 0.6400 80,500 +0.01(+0.79%)
Jan 28, 2020 0.6500 0.6500 0.6001 0.6350 76,248 -0.01(-1.63%)
Jan 27, 2020 0.6800 0.6800 0.6100 0.6455 104,107 -0.03(-5.07%)
Jan 24, 2020 0.7150 0.7180 0.6640 0.6800 169,000 -0.04(-5.56%)
Jan 23, 2020 0.7500 0.7500 0.6650 0.7200 155,480 -0.02(-2.04%)
Jan 22, 2020 0.7600 0.7700 0.7250 0.7350 149,058 -0.03(-3.92%)
Jan 21, 2020 0.7200 0.8010 0.6800 0.7650 234,665 +0.05(+7.44%)
Jan 17, 2020 0.6600 0.7450 0.6580 0.7120 209,100 +0.05(+7.88%)
Jan 16, 2020 0.5600 0.6700 0.5600 0.6600 173,984 +0.06(+10.02%)
Jan 15, 2020 0.5600 0.6000 0.5190 0.5999 119,552 +0.03(+5.25%)
Jan 14, 2020 0.5500 0.5700 0.5100 0.5700 162,421 +0.02(+3.64%)
Jan 13, 2020 0.6010 0.6650 0.5139 0.5500 487,721 -0.09(-14.06%)
Jan 10, 2020 0.7190 0.7190 0.5600 0.6400 356,600 -0.08(-10.99%)
Jan 09, 2020 0.7010 0.7300 0.6920 0.7190 97,329 +0.02(+2.71%)
Jan 08, 2020 0.6750 0.7400 0.6750 0.7000 181,919 -0.02(-2.78%)
Jan 07, 2020 0.7000 0.7200 0.5800 0.7200 827,923 -0.02(-2.70%)
Jan 06, 2020 0.8699 0.8699 0.7020 0.7400 529,742 -0.13(-14.94%)
Jan 03, 2020 0.8800 0.8800 0.8200 0.8700 214,000 -0.02(-2.25%)
Jan 02, 2020 0.9400 0.9600 0.8550 0.8900 158,283 -0.03(-3.26%)
Dec 31, 2019 0.9200 0.9600 0.8251 0.9200 415,800 -0.01(-0.54%)
Dec 30, 2019 0.9200 0.9600 0.8510 0.9250 410,582 +0.02(+2.49%)
Dec 27, 2019 0.8500 0.9160 0.8400 0.9025 361,300 +0.05(+6.18%)
Dec 26, 2019 0.7725 0.8700 0.7725 0.8500 243,805 +0.07(+8.97%)
Dec 24, 2019 0.8090 0.8090 0.7700 0.7800 160,500 -0.02(-1.89%)
Dec 23, 2019 0.7700 0.8200 0.7700 0.7950 600,977 +0.04(+4.61%)
Dec 20, 2019 0.7856 0.7875 0.7499 0.7600 200,500 -0.01(-1.30%)
Dec 19, 2019 0.6400 0.8000 0.6400 0.7700 270,194 +0.10(+14.93%)
Dec 18, 2019 0.7900 0.7900 0.6350 0.6700 477,529 -0.11(-14.65%)
Dec 17, 2019 0.8199 0.8200 0.7400 0.7850 994,494 +0.05(+6.80%)
Dec 16, 2019 0.7025 0.7700 0.6700 0.7350 653,162 +0.07(+11.20%)
Dec 13, 2019 0.6000 0.6700 0.5400 0.6610 402,800 +0.07(+12.03%)
Dec 12, 2019 0.6679 0.6679 0.5200 0.5900 242,733 -0.03(-4.07%)
Dec 11, 2019 0.4586 0.7100 0.4501 0.6150 669,041 +0.14(+28.12%)
Dec 10, 2019 0.4900 0.4900 0.4660 0.4800 75,233 -0.01(-1.03%)
Dec 09, 2019 0.4610 0.4900 0.4600 0.4850 84,537 +0.01(+1.04%)
Dec 06, 2019 0.4850 0.4850 0.4750 0.4800 27,800 -0.01(-1.03%)
Dec 05, 2019 0.4900 0.4950 0.4560 0.4850 120,420 -0.01(-1.02%)
Dec 04, 2019 0.4890 0.4900 0.4800 0.4900 116,122 +0.00(+0.00%)
Dec 03, 2019 0.5000 0.5000 0.4450 0.4900 83,174 +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.