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

Rare Element Resources Ltd (OP: REEMF )

0.1924 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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, 2007 1.288 1.288 1.288 1.288 1,100 -0.08(-6.01%)
Jul 30, 2007 1.370 1.370 1.314 1.370 7,000 +0.05(+3.79%)
Jul 27, 2007 1.300 1.320 1.285 1.320 14,900 +0.02(+1.54%)
Jul 26, 2007 1.300 1.300 1.277 1.300 16,400 -0.03(-2.58%)
Jul 25, 2007 1.334 1.334 1.331 1.334 3,000 -0.11(-7.86%)
Jul 24, 2007 1.448 1.448 1.405 1.448 6,300 +0.06(+3.97%)
Jul 23, 2007 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Jul 20, 2007 1.393 1.393 1.355 1.393 10,000 +0.10(+7.98%)
Jul 19, 2007 1.290 1.370 1.290 1.290 12,700 -0.03(-2.37%)
Jul 18, 2007 1.360 1.363 1.310 1.321 42,400 -0.04(-2.85%)
Jul 17, 2007 1.360 1.478 1.360 1.360 21,900 -0.13(-8.49%)
Jul 16, 2007 1.460 1.556 1.476 1.486 18,600 +0.03(+1.79%)
Jul 13, 2007 1.359 1.460 1.385 1.460 11,500 +0.10(+7.46%)
Jul 12, 2007 1.221 1.359 1.337 1.359 5,800 +0.14(+11.25%)
Jul 11, 2007 1.237 1.221 1.215 1.221 9,000 -0.02(-1.27%)
Jul 10, 2007 1.237 1.250 1.225 1.237 18,100 +0.01(+0.59%)
Jul 09, 2007 1.230 1.240 1.105 1.230 48,160 +0.16(+15.36%)
Jul 06, 2007 1.066 1.066 1.065 1.066 15,700 -0.00(-0.37%)
Jul 05, 2007 1.070 1.110 1.070 1.070 2,600 -0.04(-3.92%)
Jul 03, 2007 1.114 1.120 1.078 1.114 25,900 -0.00(-0.13%)
Jul 02, 2007 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jun 29, 2007 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jun 28, 2007 1.115 1.140 1.115 1.115 2,500 +0.05(+4.81%)
Jun 27, 2007 1.064 1.064 1.035 1.064 4,400 -0.01(-1.11%)
Jun 26, 2007 1.076 1.181 1.076 1.076 4,300 -0.05(-4.79%)
Jun 25, 2007 1.130 1.200 1.130 1.130 2,000 +0.01(+0.60%)
Jun 22, 2007 1.136 1.125 1.103 1.123 14,200 -0.01(-1.14%)
Jun 21, 2007 1.136 1.141 1.135 1.136 6,600 -0.06(-4.93%)
Jun 20, 2007 1.195 1.146 1.130 1.195 16,400 +0.00(+0.00%)
Jun 19, 2007 1.195 1.180 1.180 1.195 10,000 +0.00(+0.00%)
Jun 18, 2007 1.195 1.185 1.050 1.195 35,100 +0.00(+0.00%)
Jun 15, 2007 1.195 1.072 1.035 1.195 10,000 +0.00(+0.00%)
Jun 14, 2007 1.195 1.075 1.075 1.195 6,200 +0.00(+0.00%)
Jun 13, 2007 1.195 1.104 1.045 1.195 15,200 +0.00(+0.00%)
Jun 12, 2007 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Jun 11, 2007 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Jun 08, 2007 1.195 1.198 1.128 1.195 14,200 -0.05(-4.40%)
Jun 07, 2007 1.250 1.250 1.234 1.250 6,000 +0.00(+0.18%)
Jun 06, 2007 1.248 1.248 1.248 1.248 2,300 +0.02(+1.27%)
Jun 05, 2007 1.232 1.285 1.232 1.232 11,500 -0.14(-10.14%)
Jun 04, 2007 1.371 1.371 1.300 1.371 8,600 +0.07(+5.46%)
Jun 01, 2007 1.300 1.300 1.229 1.300 19,000 +0.15(+13.04%)
May 31, 2007 1.150 1.215 1.122 1.150 13,500 +0.05(+4.55%)
May 30, 2007 1.100 1.201 1.098 1.100 23,100 -0.19(-14.73%)
May 29, 2007 1.290 1.290 1.180 1.290 34,400 -0.02(-1.53%)
May 25, 2007 1.310 1.310 1.203 1.310 10,000 +0.02(+1.31%)
May 24, 2007 1.320 1.377 1.293 1.293 12,900 -0.03(-2.07%)
May 23, 2007 1.320 1.367 1.320 1.320 8,700 +0.00(+0.22%)
May 22, 2007 1.232 1.318 1.262 1.317 10,500 +0.09(+6.93%)
May 21, 2007 1.232 1.232 1.232 1.232 0 +0.00(+0.00%)
May 18, 2007 1.232 1.240 1.210 1.232 12,700 -0.01(-0.54%)
May 17, 2007 1.239 1.330 1.239 1.239 2,500 -0.06(-4.33%)
May 16, 2007 1.295 1.332 1.100 1.295 26,100 +0.24(+22.84%)
May 15, 2007 1.054 1.102 1.054 1.054 59,300 -0.01(-1.21%)
May 14, 2007 1.067 1.093 1.017 1.067 2,700 -0.02(-2.01%)
May 11, 2007 1.089 1.132 1.066 1.089 43,400 -0.01(-1.02%)
May 10, 2007 1.100 1.190 1.040 1.100 84,450 +0.02(+1.38%)
May 09, 2007 1.085 1.085 0.9480 1.085 72,000 +0.10(+10.59%)
May 08, 2007 0.9811 0.9813 0.9379 0.9811 114,750 +0.08(+9.01%)
May 07, 2007 0.9000 0.9000 0.8650 0.9000 46,250 +0.04(+4.91%)
May 04, 2007 0.8579 0.8579 0.8137 0.8579 17,000 +0.03(+3.20%)
May 03, 2007 0.8313 0.8313 0.7672 0.8313 5,275 +0.05(+6.30%)
May 02, 2007 0.7820 0.7820 0.7180 0.7820 19,000 +0.00(+0.26%)
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.