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

Rare Element Resources Ltd (OP: REEMF )

0.2299 +0.0098 (+4.45%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 17, 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 (%)
Mar 31, 2008 0.9400 0.9500 0.9400 0.9400 10,000 -0.10(-9.61%)
Mar 28, 2008 0.9385 1.040 1.040 1.040 1,000 +0.10(+10.80%)
Mar 27, 2008 0.9066 1.000 0.9385 0.9385 18,500 +0.03(+3.52%)
Mar 26, 2008 0.9050 0.9450 0.9066 0.9066 21,000 +0.00(+0.18%)
Mar 25, 2008 0.9050 0.9050 0.9050 0.9050 7,000 +0.00(+0.00%)
Mar 24, 2008 0.8850 0.9200 0.8900 0.9050 11,200 +0.02(+2.26%)
Mar 21, 2008 0.8850 0.9094 0.8831 0.8850 18,000 +0.00(+0.00%)
Mar 20, 2008 0.8850 0.9094 0.8831 0.8850 18,000 -0.02(-2.48%)
Mar 19, 2008 0.9075 1.001 0.8200 0.9075 32,950 -0.09(-8.70%)
Mar 18, 2008 1.030 0.9940 0.9940 0.9940 2,000 -0.04(-3.48%)
Mar 17, 2008 1.030 1.040 1.030 1.030 8,200 -0.04(-4.16%)
Mar 14, 2008 1.058 1.075 1.075 1.075 500 +0.02(+1.53%)
Mar 13, 2008 1.040 1.058 1.016 1.058 5,000 +0.02(+1.71%)
Mar 12, 2008 1.040 1.072 1.040 1.040 11,000 -0.13(-10.88%)
Mar 11, 2008 1.167 1.167 1.167 1.167 0 +0.00(+0.00%)
Mar 10, 2008 1.167 1.167 1.167 1.167 1,000 -0.00(-0.34%)
Mar 07, 2008 1.171 1.171 1.161 1.171 5,000 +0.02(+2.14%)
Mar 06, 2008 1.204 1.147 1.147 1.147 2,000 -0.06(-4.77%)
Mar 05, 2008 1.156 1.204 1.130 1.204 24,000 +0.05(+4.19%)
Mar 04, 2008 1.156 1.156 1.154 1.156 3,000 -0.07(-5.52%)
Mar 03, 2008 1.224 1.280 1.202 1.224 65,000 +0.02(+1.98%)
Feb 29, 2008 1.168 1.200 1.200 1.200 10,000 +0.03(+2.73%)
Feb 28, 2008 1.168 1.212 1.163 1.168 9,000 +0.02(+1.97%)
Feb 27, 2008 1.145 1.255 1.145 1.145 9,900 -0.05(-4.54%)
Feb 26, 2008 1.200 1.200 1.136 1.200 2,000 +0.09(+7.97%)
Feb 25, 2008 1.111 1.111 1.111 1.111 0 +0.00(+0.00%)
Feb 22, 2008 1.101 1.155 1.111 1.111 6,000 +0.01(+0.94%)
Feb 21, 2008 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Feb 20, 2008 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Feb 19, 2008 1.190 1.176 1.101 1.101 4,000 -0.09(-7.48%)
Feb 18, 2008 1.190 1.190 1.190 1.190 1,000 +0.00(+0.00%)
Feb 15, 2008 1.190 1.190 1.190 1.190 1,000 -0.01(-0.48%)
Feb 14, 2008 1.196 1.196 1.196 1.196 1,000 +0.06(+4.88%)
Feb 13, 2008 1.140 1.140 1.140 1.140 4,500 +0.00(+0.16%)
Feb 12, 2008 1.139 1.139 1.139 1.139 1,900 -0.02(-1.56%)
Feb 11, 2008 1.157 1.157 1.157 1.157 200 -0.03(-2.22%)
Feb 08, 2008 1.183 1.183 1.093 1.183 13,500 -0.00(-0.19%)
Feb 07, 2008 1.200 1.210 1.185 1.185 2,700 -0.01(-1.25%)
Feb 06, 2008 1.200 1.204 1.185 1.200 13,500 +0.10(+9.09%)
Feb 05, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 04, 2008 1.207 1.166 1.100 1.100 14,900 -0.11(-8.90%)
Feb 01, 2008 1.207 1.207 1.207 1.207 0 +0.00(+0.00%)
Jan 31, 2008 1.207 1.283 1.137 1.207 18,500 +0.05(+4.00%)
Jan 30, 2008 1.161 1.161 1.161 1.161 7,000 +0.01(+0.87%)
Jan 29, 2008 1.151 1.151 1.151 1.151 2,000 +0.01(+0.44%)
Jan 28, 2008 1.152 1.172 1.145 1.146 8,500 -0.01(-0.53%)
Jan 25, 2008 1.151 1.152 1.152 1.152 3,500 +0.00(+0.05%)
Jan 24, 2008 1.151 1.294 1.060 1.151 8,700 +0.05(+4.92%)
Jan 23, 2008 1.097 1.260 1.097 1.097 18,500 -0.00(-0.23%)
Jan 22, 2008 1.208 1.100 1.077 1.100 17,500 -0.11(-8.90%)
Jan 21, 2008 1.208 1.208 1.190 1.208 4,500 +0.00(+0.00%)
Jan 18, 2008 1.208 1.208 1.190 1.208 4,500 -0.06(-4.52%)
Jan 17, 2008 1.265 1.265 1.169 1.265 5,900 +0.06(+5.23%)
Jan 16, 2008 1.202 1.202 1.083 1.202 4,200 -0.14(-10.18%)
Jan 15, 2008 1.338 1.338 1.338 1.338 0 +0.00(+0.00%)
Jan 14, 2008 1.314 1.338 1.312 1.338 6,500 +0.02(+1.84%)
Jan 11, 2008 1.314 1.314 1.314 1.314 400 -0.07(-4.80%)
Jan 10, 2008 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Jan 09, 2008 1.480 1.480 1.380 1.380 8,400 -0.10(-6.76%)
Jan 08, 2008 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Jan 07, 2008 1.458 1.532 1.480 1.480 46,900 +0.02(+1.53%)
Jan 04, 2008 1.458 1.500 1.458 1.458 17,600 +0.11(+7.95%)
Jan 03, 2008 1.350 1.350 1.350 1.350 500 +0.12(+9.78%)
Jan 02, 2008 1.230 1.230 1.230 1.230 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.