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

Rare Element Resources Ltd (OP: REEMF )

0.1997 +0.0073 (+3.79%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 6, 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 (%)
Jan 29, 2021 1.800 1.800 1.350 1.560 773,000 -0.14(-8.24%)
Jan 28, 2021 2.005 2.040 1.700 1.700 444,899 -0.23(-11.92%)
Jan 27, 2021 2.350 2.370 1.800 1.930 929,190 -0.47(-19.42%)
Jan 26, 2021 2.490 2.500 2.350 2.395 389,821 +0.04(+1.48%)
Jan 25, 2021 2.050 2.500 2.050 2.360 1,012,452 +0.29(+14.01%)
Jan 22, 2021 2.120 2.250 1.750 2.070 1,533,700 +0.02(+0.98%)
Jan 21, 2021 1.260 2.120 1.260 2.050 3,897,239 +0.80(+64.00%)
Jan 20, 2021 1.150 1.250 1.090 1.250 690,660 +0.10(+9.17%)
Jan 19, 2021 1.045 1.150 1.030 1.145 745,521 +0.11(+11.17%)
Jan 15, 2021 1.060 1.060 0.9528 1.030 176,400 -0.01(-0.96%)
Jan 14, 2021 1.040 1.060 0.9600 1.040 187,761 +0.02(+1.76%)
Jan 13, 2021 0.9800 1.030 0.9600 1.022 175,316 +0.06(+6.46%)
Jan 12, 2021 1.000 1.060 0.9500 0.9600 252,790 -0.04(-4.00%)
Jan 11, 2021 1.010 1.100 0.9520 1.000 269,803 -0.04(-3.85%)
Jan 08, 2021 1.110 1.110 1.010 1.040 223,000 -0.05(-4.59%)
Jan 07, 2021 1.040 1.090 1.020 1.090 186,743 +0.06(+5.83%)
Jan 06, 2021 1.090 1.100 1.030 1.030 172,949 -0.03(-2.83%)
Jan 05, 2021 1.100 1.100 1.010 1.060 290,228 -0.06(-5.36%)
Jan 04, 2021 1.105 1.140 1.040 1.120 257,125 +0.05(+4.19%)
Dec 31, 2020 1.075 1.075 1.075 125,689 -0.02(-1.38%)
Dec 30, 2020 1.090 1.110 1.050 1.090 125,689 -0.00(-0.46%)
Dec 29, 2020 1.150 1.150 1.095 1.095 276,700 -0.03(-3.10%)
Dec 28, 2020 1.135 1.150 1.080 1.130 520,160 +0.05(+4.63%)
Dec 24, 2020 1.100 1.120 0.9900 1.080 200,000 +0.06(+5.88%)
Dec 23, 2020 0.9750 1.080 0.9500 1.020 244,531 +0.03(+2.62%)
Dec 22, 2020 1.130 1.140 0.9500 0.9940 458,893 -0.14(-12.04%)
Dec 21, 2020 1.020 1.150 1.000 1.130 971,767 +0.17(+17.71%)
Dec 18, 2020 0.9500 0.9800 0.9000 0.9600 764,400 +0.07(+7.99%)
Dec 17, 2020 0.7900 0.8900 0.7480 0.8890 806,930 +0.15(+20.95%)
Dec 16, 2020 0.6795 0.7400 0.6500 0.7350 414,588 +0.06(+9.70%)
Dec 15, 2020 0.6300 0.6800 0.6300 0.6700 206,595 +0.04(+6.35%)
Dec 14, 2020 0.5715 0.6385 0.5500 0.6300 221,307 +0.09(+16.67%)
Dec 11, 2020 0.5200 0.5690 0.5100 0.5400 185,400 +0.02(+3.85%)
Dec 10, 2020 0.5500 0.5900 0.5000 0.5200 549,198 -0.03(-5.35%)
Dec 09, 2020 0.5500 0.6000 0.5100 0.5494 214,245 -0.00(-0.11%)
Dec 08, 2020 0.6000 0.6380 0.5500 0.5500 435,449 -0.04(-6.38%)
Dec 07, 2020 0.6800 0.6800 0.5875 0.5875 390,804 -0.08(-12.31%)
Dec 04, 2020 0.6800 0.6800 0.6500 0.6700 81,600 +0.02(+3.08%)
Dec 03, 2020 0.6453 0.6750 0.6450 0.6500 108,035 -0.02(-2.37%)
Dec 02, 2020 0.6410 0.6800 0.6400 0.6658 95,681 -0.01(-1.36%)
Dec 01, 2020 0.6400 0.6795 0.6400 0.6750 109,228 +0.02(+2.27%)
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%)
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.