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 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
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%)
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.