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 (%)
Mar 31, 2009 0.4976 0.4981 0.4790 0.4790 47,000 -0.02(-3.31%)
Mar 30, 2009 0.4280 0.4954 0.4280 0.4954 7,000 +0.01(+2.57%)
Mar 26, 2009 0.4620 0.4830 0.4460 0.4830 17,000 +0.04(+10.27%)
Mar 24, 2009 0.4380 0.4380 0.4380 0.4380 0 -0.02(-3.50%)
Mar 23, 2009 0.4400 0.4539 0.4400 0.4539 30,950 +0.07(+19.70%)
Mar 20, 2009 0.3792 0.3792 0.3792 0.3792 2,000 +0.01(+3.52%)
Mar 19, 2009 0.3663 0.3663 0.3663 0.3663 1,000 +0.03(+10.13%)
Mar 17, 2009 0.3326 0.3326 0.3326 0 +0.00(+0.00%)
Mar 16, 2009 0.3281 0.3326 0.3281 0.3326 14,500 -0.03(-7.61%)
Mar 13, 2009 0.3633 0.3633 0.3600 0.3600 6,000 +0.00(+0.84%)
Mar 12, 2009 0.3544 0.3570 0.3527 0.3570 19,500 +0.03(+9.17%)
Mar 11, 2009 0.3270 0.3270 0.3270 0.3270 2,000 -0.00(-0.61%)
Mar 10, 2009 0.3808 0.3962 0.3290 0.3290 25,700 -0.09(-21.67%)
Mar 09, 2009 0.4100 0.4200 0.3803 0.4200 17,533 +0.01(+1.28%)
Mar 06, 2009 0.4147 0.4147 0.4147 0 +0.00(+0.00%)
Mar 05, 2009 0.4248 0.4248 0.4147 0.4147 2,000 +0.00(+0.56%)
Mar 04, 2009 0.3856 0.4124 0.3856 0.4124 6,000 +0.02(+5.66%)
Mar 02, 2009 0.4400 0.4464 0.3830 0.3903 26,500 -0.05(-10.91%)
Feb 27, 2009 0.4132 0.4381 0.4132 0.4381 5,000 -0.06(-12.90%)
Feb 26, 2009 0.5030 0.5030 0.5030 0.5030 1,000 +0.13(+33.42%)
Feb 25, 2009 0.4372 0.4858 0.3770 0.3770 3,100 -0.06(-14.32%)
Feb 24, 2009 0.5000 0.5000 0.4380 0.4400 24,500 -0.12(-20.96%)
Feb 23, 2009 0.5500 0.5570 0.4748 0.5567 14,500 -0.04(-7.08%)
Feb 20, 2009 0.4959 0.5991 0.4959 0.5991 1,500 +0.13(+26.93%)
Feb 19, 2009 0.4640 0.4720 0.4640 0.4720 3,000 +0.01(+2.03%)
Feb 18, 2009 0.4808 0.4808 0.4626 0.4626 10,000 -0.02(-4.76%)
Feb 17, 2009 0.4940 0.4940 0.4857 0.4857 15,000 -0.01(-2.39%)
Feb 13, 2009 0.4734 0.4976 0.4734 0.4976 750 -0.12(-19.08%)
Feb 12, 2009 0.6149 0.6149 0.6149 0.6149 0 +0.00(+0.00%)
Feb 11, 2009 0.6149 0.6149 0.6149 0.6149 1,500 +0.02(+2.69%)
Feb 10, 2009 0.6087 0.6470 0.5988 0.5988 5,000 -0.06(-9.55%)
Feb 09, 2009 0.5959 0.6768 0.5959 0.6620 13,318 +0.06(+10.54%)
Feb 06, 2009 0.6000 0.6000 0.5980 0.5989 7,200 -0.06(-8.61%)
Feb 05, 2009 0.5995 0.6553 0.5995 0.6553 11,250 +0.11(+20.13%)
Feb 04, 2009 0.5431 0.6000 0.5410 0.5455 26,500 +0.05(+9.10%)
Feb 03, 2009 0.4500 0.5000 0.4500 0.5000 3,200 +0.06(+14.21%)
Feb 02, 2009 0.4958 0.4958 0.4378 0.4378 10,500 -0.08(-15.06%)
Jan 30, 2009 0.5150 0.5155 0.5150 0.5154 14,000 -0.02(-4.36%)
Jan 29, 2009 0.5389 0.5389 0.5389 0 +0.00(+0.00%)
Jan 28, 2009 0.4501 0.5389 0.4501 0.5389 9,500 +0.09(+21.29%)
Jan 27, 2009 0.4689 0.4689 0.4443 0.4443 1,990 +0.00(+0.20%)
Jan 26, 2009 0.5625 0.5625 0.4434 0.4434 29,700 -0.12(-21.52%)
Jan 23, 2009 0.5170 0.5650 0.5170 0.5650 7,500 +0.04(+8.34%)
Jan 22, 2009 0.5215 0.5215 0.5215 0.5215 1,000 -0.05(-8.91%)
Jan 21, 2009 0.5830 0.5830 0.5725 0.5725 2,000 -0.02(-2.69%)
Jan 20, 2009 0.5899 0.5899 0.5883 0.5883 2,000 +0.04(+6.96%)
Jan 16, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 15, 2009 0.5500 0.5500 0.5500 0.5500 100 +0.02(+2.80%)
Jan 14, 2009 0.5466 0.5470 0.5350 0.5350 9,000 -0.04(-7.04%)
Jan 13, 2009 0.5500 0.5904 0.5500 0.5755 15,500 +0.02(+3.25%)
Jan 12, 2009 0.5695 0.5695 0.5570 0.5574 14,000 -0.05(-8.74%)
Jan 09, 2009 0.6360 0.6360 0.6108 0.6108 6,500 -0.10(-13.55%)
Jan 08, 2009 0.7015 0.7065 0.6106 0.7065 16,620 +0.01(+0.93%)
Jan 07, 2009 0.6390 0.7172 0.6330 0.7000 12,240 +0.02(+2.44%)
Jan 06, 2009 0.7332 0.7332 0.6808 0.6833 10,081 -0.02(-2.87%)
Jan 05, 2009 0.6749 0.8345 0.6600 0.7035 152,810 +0.05(+7.55%)
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.