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

Rare Element Resources Ltd (OP: REEMF )

0.1965 +0.0009 (+0.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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, 2009 2.331 2.331 2.331 0 -0.04(-1.89%)
Jul 30, 2009 2.391 2.471 2.344 2.376 34,600 +0.02(+0.80%)
Jul 29, 2009 2.526 2.549 2.244 2.357 91,300 -0.22(-8.43%)
Jul 28, 2009 2.608 2.663 2.417 2.574 72,600 -0.03(-1.32%)
Jul 27, 2009 2.638 2.692 2.392 2.608 87,000 -0.00(-0.14%)
Jul 24, 2009 2.514 2.689 2.437 2.612 128,300 +0.09(+3.61%)
Jul 23, 2009 2.193 2.684 2.009 2.521 141,000 +0.30(+13.58%)
Jul 22, 2009 2.244 2.278 2.092 2.220 56,700 -0.02(-0.91%)
Jul 21, 2009 2.115 2.271 1.974 2.240 166,600 +0.02(+1.12%)
Jul 20, 2009 1.932 2.243 1.869 2.215 222,800 +0.32(+16.94%)
Jul 17, 2009 1.874 1.909 1.827 1.894 53,200 +0.07(+3.91%)
Jul 16, 2009 1.706 1.862 1.696 1.823 64,700 +0.19(+11.81%)
Jul 15, 2009 1.469 1.728 1.469 1.631 79,050 +0.13(+8.86%)
Jul 14, 2009 1.406 1.507 1.401 1.498 15,875 +0.10(+7.03%)
Jul 13, 2009 1.410 1.417 1.321 1.399 30,500 +0.03(+1.89%)
Jul 10, 2009 1.512 1.523 1.329 1.373 104,000 -0.12(-7.82%)
Jul 09, 2009 1.422 1.539 1.422 1.490 55,500 +0.09(+6.70%)
Jul 08, 2009 1.397 1.475 1.323 1.397 93,850 +0.06(+4.22%)
Jul 07, 2009 1.407 1.408 1.340 1.340 37,300 -0.09(-6.29%)
Jul 06, 2009 1.426 1.446 1.350 1.430 89,605 -0.02(-1.19%)
Jul 02, 2009 1.569 1.569 1.425 1.447 45,200 -0.14(-8.72%)
Jun 30, 2009 1.585 1.585 1.585 0 -0.05(-3.05%)
Jun 29, 2009 1.619 1.685 1.553 1.635 65,300 +0.03(+1.84%)
Jun 26, 2009 1.573 1.606 1.552 1.606 58,600 +0.03(+1.93%)
Jun 25, 2009 1.551 1.595 1.526 1.575 51,300 +0.07(+4.99%)
Jun 24, 2009 1.489 1.518 1.480 1.500 84,700 +0.05(+3.79%)
Jun 23, 2009 1.381 1.446 1.253 1.446 76,200 +0.12(+9.41%)
Jun 22, 2009 1.315 1.330 1.192 1.321 107,000 +0.03(+2.60%)
Jun 19, 2009 1.318 1.364 1.251 1.288 62,100 +0.02(+1.30%)
Jun 18, 2009 1.312 1.323 1.240 1.271 31,700 -0.06(-4.20%)
Jun 17, 2009 1.370 1.380 1.246 1.327 53,000 -0.08(-5.44%)
Jun 16, 2009 1.487 1.487 1.365 1.403 52,800 -0.08(-5.17%)
Jun 15, 2009 1.502 1.502 1.366 1.480 121,500 -0.04(-2.68%)
Jun 12, 2009 1.549 1.594 1.483 1.521 161,773 -0.00(-0.18%)
Jun 11, 2009 1.491 1.587 1.447 1.524 505,530 +0.16(+11.78%)
Jun 10, 2009 1.090 1.363 1.050 1.363 227,100 +0.25(+22.90%)
Jun 09, 2009 1.192 1.192 1.077 1.109 59,600 -0.05(-3.97%)
Jun 08, 2009 1.244 1.244 1.125 1.155 64,107 -0.06(-5.16%)
Jun 05, 2009 1.136 1.312 1.131 1.218 128,300 +0.02(+2.06%)
Jun 04, 2009 1.199 1.369 1.179 1.193 187,600 +0.06(+5.21%)
Jun 03, 2009 1.347 1.347 1.134 1.134 168,400 -0.24(-17.35%)
Jun 02, 2009 1.299 1.389 1.214 1.372 102,250 +0.09(+7.09%)
Jun 01, 2009 1.302 1.363 1.281 1.281 190,300 +0.04(+3.45%)
May 29, 2009 1.239 1.280 1.192 1.238 166,300 +0.04(+3.77%)
May 28, 2009 1.167 1.212 1.147 1.194 73,900 +0.05(+4.29%)
May 27, 2009 1.264 1.268 1.144 1.144 136,200 -0.09(-7.15%)
May 26, 2009 1.212 1.272 1.131 1.232 437,425 +0.39(+46.20%)
May 22, 2009 0.8217 0.8979 0.7784 0.8430 88,000 +0.02(+2.55%)
May 21, 2009 0.7744 0.8297 0.7744 0.8220 28,000 +0.08(+10.66%)
May 20, 2009 0.7778 0.7888 0.7428 0.7428 78,000 -0.03(-4.43%)
May 19, 2009 0.7205 0.7772 0.7205 0.7772 34,000 +0.06(+8.44%)
May 15, 2009 0.7167 0.7167 0.7167 0 +0.04(+5.77%)
May 14, 2009 0.6950 0.6950 0.6776 0.6776 12,000 -0.00(-0.41%)
May 13, 2009 0.7600 0.7600 0.6800 0.6804 13,310 -0.07(-9.74%)
May 12, 2009 0.7825 0.7825 0.6887 0.7538 15,050 -0.02(-3.11%)
May 11, 2009 0.7139 0.7989 0.7082 0.7780 27,500 -0.05(-6.10%)
May 08, 2009 0.7469 0.8285 0.7218 0.8285 64,300 +0.03(+3.63%)
May 07, 2009 0.6950 0.7995 0.6950 0.7995 15,000 +0.07(+8.92%)
May 06, 2009 0.7292 0.7610 0.7130 0.7340 22,000 +0.03(+4.50%)
May 05, 2009 0.7640 0.7740 0.6774 0.7024 31,500 +0.04(+6.75%)
May 04, 2009 0.6681 0.6852 0.6580 0.6580 39,300 +0.05(+7.78%)
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.