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

Rare Element Resources Ltd (OP: REEMF )

0.1960 -0.0005 (-0.25%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 13, 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 (%)
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%)
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.