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 (%)
Apr 30, 2009 0.5146 0.5485 0.5146 0.5340 23,750 -0.00(-0.74%)
Apr 29, 2009 0.5774 0.5857 0.5380 0.5380 12,500 +0.01(+2.28%)
Apr 28, 2009 0.5714 0.5714 0.4954 0.5260 11,500 -0.01(-1.39%)
Apr 27, 2009 0.5579 0.5581 0.5334 0.5334 2,700 -0.04(-7.27%)
Apr 24, 2009 0.5902 0.5902 0.5664 0.5752 10,100 +0.05(+9.10%)
Apr 23, 2009 0.5596 0.5596 0.5272 0.5272 7,500 -0.03(-5.01%)
Apr 22, 2009 0.5394 0.5550 0.4950 0.5550 11,000 +0.05(+10.38%)
Apr 21, 2009 0.4532 0.5028 0.4432 0.5028 16,500 +0.02(+4.82%)
Apr 20, 2009 0.5330 0.5330 0.4797 0.4797 40,500 -0.04(-7.00%)
Apr 17, 2009 0.5290 0.5290 0.4232 0.5158 26,500 +0.02(+3.16%)
Apr 16, 2009 0.4110 0.5000 0.4110 0.5000 15,000 +0.07(+16.55%)
Apr 15, 2009 0.4413 0.4501 0.4290 0.4290 16,000 -0.01(-2.39%)
Apr 14, 2009 0.4739 0.4739 0.4321 0.4395 13,600 -0.06(-11.46%)
Apr 13, 2009 0.4613 0.5357 0.4613 0.4964 8,000 +0.03(+6.07%)
Apr 09, 2009 0.4914 0.4921 0.4680 0.4680 10,000 -0.02(-4.49%)
Apr 08, 2009 0.4742 0.4900 0.4499 0.4900 9,000 -0.01(-1.71%)
Apr 07, 2009 0.4985 0.4985 0.4985 0.4985 5,000 +0.05(+11.52%)
Apr 06, 2009 0.4470 0.4470 0.4470 0.4470 500 -0.00(-0.53%)
Apr 03, 2009 0.4649 0.4656 0.4494 0.4494 10,500 -0.01(-2.75%)
Apr 02, 2009 0.4800 0.4952 0.4621 0.4621 54,000 -0.05(-9.41%)
Apr 01, 2009 0.5101 0.5101 0.5101 0.5101 1,000 +0.03(+6.49%)
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%)
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.