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

Rare Element Resources Ltd (OP: REEMF )

0.1949 UNCHANGED
Streaming Delayed Price Updated: 3:10 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 (%)
Dec 31, 2009 3.877 3.877 3.877 0 +0.27(+7.38%)
Dec 30, 2009 3.612 3.650 3.500 3.611 66,926 -0.00(-0.07%)
Dec 29, 2009 3.604 3.631 3.505 3.614 30,853 +0.20(+5.97%)
Dec 28, 2009 3.410 3.590 3.410 3.410 16,800 -0.01(-0.29%)
Dec 24, 2009 3.490 3.552 3.402 3.420 15,980 -0.09(-2.66%)
Dec 23, 2009 3.333 3.514 3.297 3.514 57,385 +0.18(+5.51%)
Dec 22, 2009 3.409 3.459 3.230 3.330 34,100 +0.00(+0.12%)
Dec 21, 2009 3.332 3.388 3.276 3.326 62,650 +0.05(+1.41%)
Dec 18, 2009 3.199 3.381 3.199 3.280 24,640 +0.08(+2.56%)
Dec 17, 2009 3.202 3.314 3.172 3.198 40,996 +0.00(+0.03%)
Dec 16, 2009 3.200 3.316 3.162 3.197 17,300 +0.06(+1.85%)
Dec 15, 2009 3.204 3.208 3.110 3.139 36,770 -0.07(-2.24%)
Dec 14, 2009 3.292 3.313 3.197 3.211 34,599 -0.13(-3.83%)
Dec 11, 2009 3.317 3.348 3.249 3.339 11,000 +0.05(+1.60%)
Dec 10, 2009 3.380 3.500 3.204 3.286 42,235 -0.12(-3.64%)
Dec 09, 2009 3.310 3.465 3.295 3.410 27,645 +0.21(+6.59%)
Dec 08, 2009 3.250 3.275 3.150 3.199 21,700 +0.12(+3.89%)
Dec 07, 2009 3.300 3.300 2.980 3.079 125,365 -0.23(-6.94%)
Dec 04, 2009 3.505 3.505 3.250 3.309 60,373 -0.16(-4.73%)
Dec 03, 2009 3.688 3.693 3.355 3.474 92,950 -0.23(-6.12%)
Dec 02, 2009 3.730 3.730 3.570 3.700 39,900 +0.01(+0.27%)
Dec 01, 2009 3.720 3.730 3.506 3.690 36,600 +0.25(+7.25%)
Nov 30, 2009 3.426 3.632 3.402 3.441 64,205 -0.21(-5.74%)
Nov 27, 2009 3.504 3.770 3.491 3.650 56,800 -0.22(-5.64%)
Nov 25, 2009 3.901 3.903 3.788 3.868 72,480 +0.05(+1.26%)
Nov 24, 2009 3.768 3.820 3.596 3.820 38,760 +0.05(+1.33%)
Nov 23, 2009 3.770 3.917 3.690 3.770 87,737 +0.24(+6.80%)
Nov 20, 2009 3.390 3.554 3.354 3.530 22,750 +0.11(+3.13%)
Nov 19, 2009 3.470 3.470 3.311 3.423 38,560 -0.11(-3.11%)
Nov 18, 2009 3.485 3.616 3.473 3.533 23,900 +0.03(+0.94%)
Nov 17, 2009 3.600 3.600 3.316 3.500 43,050 -0.18(-4.88%)
Nov 16, 2009 3.619 3.776 3.591 3.679 69,800 +0.15(+4.13%)
Nov 13, 2009 3.422 3.534 3.372 3.534 51,753 +0.33(+10.42%)
Nov 12, 2009 3.193 3.258 3.180 3.200 40,700 +0.00(+0.00%)
Nov 11, 2009 3.350 3.350 3.099 3.200 18,100 +0.02(+0.59%)
Nov 10, 2009 3.236 3.263 3.000 3.181 33,000 -0.06(-1.85%)
Nov 09, 2009 3.246 3.384 3.134 3.241 48,800 +0.03(+0.99%)
Nov 06, 2009 3.492 3.502 3.087 3.209 66,693 -0.27(-7.88%)
Nov 05, 2009 3.732 3.735 3.339 3.483 97,500 -0.16(-4.27%)
Nov 04, 2009 3.479 3.735 3.352 3.639 153,300 +0.25(+7.28%)
Nov 03, 2009 2.788 3.410 2.788 3.392 147,050 +0.70(+26.13%)
Nov 02, 2009 2.799 2.921 2.625 2.689 98,350 -0.06(-2.15%)
Oct 30, 2009 3.010 3.010 2.635 2.748 72,610 -0.33(-10.62%)
Oct 29, 2009 2.628 3.086 2.488 3.075 138,677 +0.36(+13.08%)
Oct 28, 2009 2.872 2.946 2.610 2.719 207,296 -0.18(-6.10%)
Oct 27, 2009 2.888 2.994 2.809 2.896 117,240 +0.04(+1.24%)
Oct 26, 2009 3.020 3.024 2.841 2.860 203,108 -0.22(-7.14%)
Oct 23, 2009 3.082 3.150 3.031 3.080 171,534 -0.20(-6.01%)
Oct 22, 2009 3.464 3.464 3.191 3.277 72,460 -0.22(-6.19%)
Oct 21, 2009 3.565 3.587 3.385 3.494 74,492 -0.06(-1.69%)
Oct 20, 2009 3.411 3.568 3.390 3.554 65,900 +0.22(+6.54%)
Oct 19, 2009 3.494 3.529 3.196 3.336 213,300 -0.30(-8.37%)
Oct 16, 2009 3.090 3.671 2.751 3.640 257,210 +0.51(+16.47%)
Oct 15, 2009 3.547 3.590 3.091 3.126 244,500 -0.48(-13.25%)
Oct 14, 2009 3.845 3.845 3.573 3.603 64,100 -0.22(-5.84%)
Oct 13, 2009 3.933 3.933 3.742 3.826 60,500 -0.09(-2.39%)
Oct 12, 2009 3.920 3.920 3.920 3.920 1,000 +0.06(+1.66%)
Oct 09, 2009 4.002 4.080 3.755 3.856 53,500 -0.12(-2.96%)
Oct 08, 2009 3.685 4.090 3.665 3.974 107,800 +0.26(+6.90%)
Oct 07, 2009 4.097 4.122 3.603 3.717 87,611 -0.28(-6.93%)
Oct 06, 2009 4.015 4.174 3.982 3.994 70,450 -0.01(-0.13%)
Oct 05, 2009 4.108 4.128 3.793 3.999 217,966 -0.16(-3.82%)
Oct 02, 2009 4.123 4.158 3.861 4.158 95,011 -0.00(-0.06%)
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.