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

Rare Element Resources Ltd (OP: REEMF )

0.1918 -0.0047 (-2.39%)
Streaming Delayed Price Updated: 3:49 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 (%)
Oct 31, 2008 0.3783 0.3798 0.3101 0.3101 19,000 -0.01(-3.09%)
Oct 30, 2008 0.2989 0.3200 0.2989 0.3200 6,000 -0.04(-12.09%)
Oct 29, 2008 0.3389 0.3753 0.3389 0.3640 14,900 +0.10(+40.16%)
Oct 28, 2008 0.2597 0.2597 0.2597 0.2597 4,500 -0.01(-3.53%)
Oct 27, 2008 0.2620 0.2776 0.2500 0.2692 28,000 +0.01(+3.54%)
Oct 24, 2008 0.2600 0.2806 0.2394 0.2600 22,100 +0.00(+1.21%)
Oct 23, 2008 0.2569 0.2640 0.2559 0.2569 24,000 +0.01(+2.76%)
Oct 22, 2008 0.2500 0.3137 0.2500 0.2500 28,000 -0.08(-24.95%)
Oct 21, 2008 0.3331 0.3380 0.3331 0.3331 4,000 -0.04(-9.83%)
Oct 20, 2008 0.3694 0.3694 0.3694 0.3694 500 +0.02(+5.39%)
Oct 17, 2008 0.3505 0.3773 0.3046 0.3505 5,500 -0.03(-8.39%)
Oct 16, 2008 0.3826 0.3826 0.3382 0.3826 17,000 -0.05(-11.46%)
Oct 15, 2008 0.4321 0.4321 0.3154 0.4321 4,900 -0.01(-1.82%)
Oct 14, 2008 0.3804 0.4401 0.3530 0.4401 14,000 +0.06(+15.69%)
Oct 13, 2008 0.3804 0.3804 0.3804 0 +0.00(+0.00%)
Oct 10, 2008 0.3804 0.3950 0.3420 0.3804 17,600 -0.03(-6.51%)
Oct 09, 2008 0.4069 0.4437 0.3580 0.4069 20,100 +0.06(+15.76%)
Oct 08, 2008 0.3515 0.3965 0.3300 0.3515 17,600 -0.02(-6.02%)
Oct 07, 2008 0.4572 0.3955 0.3740 0.3740 14,500 -0.08(-18.20%)
Oct 06, 2008 0.4572 0.4625 0.3895 0.4572 26,500 -0.01(-2.10%)
Oct 03, 2008 0.4670 0.4670 0.4562 0.4670 10,500 -0.00(-0.64%)
Oct 02, 2008 0.4700 0.5165 0.4700 0.4700 14,500 -0.02(-4.82%)
Oct 01, 2008 0.4938 0.5709 0.4848 0.4938 83,300 -0.07(-13.19%)
Sep 30, 2008 0.5688 0.5965 0.5312 0.5688 17,968 -0.03(-5.20%)
Sep 29, 2008 0.6147 0.6336 0.5997 0.6000 10,000 -0.01(-2.39%)
Sep 26, 2008 0.6147 0.6335 0.5949 0.6147 14,600 -0.02(-3.00%)
Sep 25, 2008 0.6337 0.6337 0.6337 0.6337 0 +0.00(+0.00%)
Sep 24, 2008 0.6337 0.6337 0.6337 0.6337 1,500 +0.02(+3.39%)
Sep 23, 2008 0.6147 0.6345 0.5940 0.6129 38,750 -0.00(-0.29%)
Sep 22, 2008 0.6147 0.6722 0.6147 0.6147 38,300 -0.06(-8.25%)
Sep 19, 2008 0.6700 0.6700 0.5443 0.6700 24,500 +0.02(+3.09%)
Sep 18, 2008 0.6499 0.6499 0.6491 0.6499 11,000 +0.07(+11.38%)
Sep 17, 2008 0.5835 0.6100 0.5835 0.5835 5,000 -0.05(-7.38%)
Sep 16, 2008 0.6300 0.6850 0.5728 0.6300 14,000 -0.00(-0.55%)
Sep 15, 2008 0.6335 0.6772 0.5649 0.6335 33,500 +0.03(+4.28%)
Sep 12, 2008 0.6075 0.6075 0.5690 0.6075 29,600 +0.13(+27.47%)
Sep 11, 2008 0.4766 0.5548 0.4766 0.4766 10,000 -0.11(-18.25%)
Sep 10, 2008 0.5830 0.5830 0.5275 0.5830 13,634 +0.02(+2.75%)
Sep 09, 2008 0.5674 0.5674 0.5674 0.5674 2,000 -0.10(-15.06%)
Sep 08, 2008 0.6680 0.6795 0.6680 0.6680 19,000 -0.02(-3.31%)
Sep 05, 2008 0.6909 0.6927 0.6907 0.6909 4,700 -0.02(-2.69%)
Sep 04, 2008 0.7100 0.7425 0.7084 0.7100 23,200 -0.04(-5.70%)
Sep 03, 2008 0.7529 0.7529 0.7529 0 +0.00(+0.00%)
Sep 02, 2008 0.7529 0.7529 0.7529 0.7529 10,000 +0.01(+1.17%)
Aug 29, 2008 0.7442 0.7442 0.7442 0.7442 1,000 +0.01(+1.07%)
Aug 28, 2008 0.6740 0.7363 0.7181 0.7363 6,500 +0.06(+9.24%)
Aug 27, 2008 0.6740 0.6752 0.6254 0.6740 19,500 +0.01(+1.66%)
Aug 26, 2008 0.6630 0.6631 0.6530 0.6630 13,500 -0.10(-12.74%)
Aug 25, 2008 0.7598 0.7598 0.6741 0.7598 2,500 -0.01(-1.45%)
Aug 22, 2008 0.7710 0.7710 0.7710 0 +0.00(+0.00%)
Aug 21, 2008 0.7710 0.7710 0.7460 0.7710 5,000 +0.03(+4.33%)
Aug 20, 2008 0.7390 0.7696 0.6520 0.7390 15,566 +0.00(+0.00%)
Aug 19, 2008 0.7300 0.7400 0.7305 0.7390 16,000 +0.01(+1.23%)
Aug 18, 2008 0.7300 0.7599 0.7300 0.7300 5,200 +0.06(+9.61%)
Aug 15, 2008 0.6660 0.6660 0.5969 0.6660 17,500 +0.01(+1.87%)
Aug 14, 2008 0.6538 0.7206 0.6538 0.6538 9,500 -0.05(-6.80%)
Aug 13, 2008 0.7015 0.7015 0.7015 0.7015 0 +0.00(+0.00%)
Aug 12, 2008 0.6312 0.7015 0.6440 0.7015 29,667 +0.07(+11.14%)
Aug 11, 2008 0.6312 0.6700 0.6312 0.6312 25,000 -0.03(-4.35%)
Aug 08, 2008 0.6599 0.6610 0.6509 0.6599 15,500 -0.04(-5.98%)
Aug 07, 2008 0.7019 0.7019 0.7019 0.7019 0 +0.00(+0.00%)
Aug 06, 2008 0.7019 0.7019 0.7019 0.7019 1,500 +0.01(+0.95%)
Aug 05, 2008 0.6953 0.7061 0.5905 0.6953 15,500 +0.01(+1.13%)
Aug 04, 2008 0.6875 0.6875 0.6875 0.6875 0 +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.