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

Rare Element Resources Ltd (OP: REEMF )

0.1866 -0.0114 (-5.76%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 1, 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 30, 2016 0.0600 0.0600 0.0600 0 +0.02(+36.36%)
Dec 29, 2016 0.0380 0.0452 0.0380 0.0440 363,911 +0.01(+15.79%)
Dec 28, 2016 0.0380 0.0420 0.0360 0.0380 186,851 -0.00(-5.00%)
Dec 27, 2016 0.0350 0.0400 0.0350 0.0400 39,993 +0.00(+14.29%)
Dec 23, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 22, 2016 0.0311 0.0390 0.0301 0.0350 127,002 -0.00(-2.78%)
Dec 21, 2016 0.0330 0.0389 0.0316 0.0360 124,100 -0.00(-7.69%)
Dec 20, 2016 0.0309 0.0390 0.0300 0.0390 83,705 +0.00(+10.80%)
Dec 19, 2016 0.0304 0.0400 0.0304 0.0352 123,726 -0.00(-9.74%)
Dec 16, 2016 0.0350 0.0390 0.0324 0.0390 69,691 +0.00(+8.94%)
Dec 15, 2016 0.0331 0.0400 0.0312 0.0358 92,496 -0.00(-10.50%)
Dec 14, 2016 0.0320 0.0400 0.0300 0.0400 370,367 +0.00(+0.00%)
Dec 13, 2016 0.0314 0.0422 0.0304 0.0400 125,486 -0.00(-1.23%)
Dec 12, 2016 0.0340 0.0405 0.0305 0.0405 108,000 +0.00(+6.58%)
Dec 09, 2016 0.0350 0.0390 0.0331 0.0380 104,965 -0.00(-6.17%)
Dec 08, 2016 0.0399 0.0405 0.0350 0.0405 81,597 +0.00(+2.02%)
Dec 07, 2016 0.0337 0.0398 0.0337 0.0397 96,900 -0.00(-0.75%)
Dec 06, 2016 0.0410 0.0410 0.0326 0.0400 78,540 -0.00(-4.53%)
Dec 05, 2016 0.0304 0.0419 0.0304 0.0419 37,440 +0.00(+1.11%)
Dec 02, 2016 0.0367 0.0430 0.0300 0.0414 118,576 +0.00(+9.40%)
Dec 01, 2016 0.0372 0.0480 0.0365 0.0379 42,795 -0.01(-20.74%)
Nov 30, 2016 0.0420 0.0478 0.0366 0.0478 93,515 -0.00(-2.27%)
Nov 29, 2016 0.0530 0.0530 0.0010 0.0489 118,017 -0.00(-7.56%)
Nov 28, 2016 0.0500 0.0530 0.0451 0.0529 107,977 +0.00(+3.73%)
Nov 25, 2016 0.0450 0.0526 0.0450 0.0510 3,669 +0.00(+3.45%)
Nov 23, 2016 0.0493 0.0493 0.0493 0 -0.00(-1.40%)
Nov 22, 2016 0.0490 0.0500 0.0450 0.0500 81,250 -0.00(-5.66%)
Nov 21, 2016 0.0490 0.0530 0.0490 0.0530 30,395 +0.00(+0.00%)
Nov 18, 2016 0.0483 0.0530 0.0483 0.0530 117,653 +0.00(+9.73%)
Nov 17, 2016 0.0471 0.0533 0.0471 0.0483 55,403 +0.00(+2.55%)
Nov 16, 2016 0.0471 0.0500 0.0470 0.0471 56,130 -0.00(-5.80%)
Nov 15, 2016 0.0470 0.0550 0.0470 0.0500 59,833 -0.00(-1.86%)
Nov 14, 2016 0.0475 0.0510 0.0475 0.0510 235,365 +0.00(+7.26%)
Nov 11, 2016 0.0500 0.0511 0.0475 0.0475 94,478 +0.00(+0.00%)
Nov 10, 2016 0.0490 0.0490 0.0475 0.0475 96,204 -0.00(-1.04%)
Nov 09, 2016 0.0475 0.0490 0.0475 0.0480 38,401 -0.00(-2.04%)
Nov 08, 2016 0.0475 0.0500 0.0470 0.0490 52,740 +0.00(+2.08%)
Nov 07, 2016 0.0470 0.0530 0.0470 0.0480 72,010 -0.00(-8.40%)
Nov 04, 2016 0.0500 0.0524 0.0470 0.0524 71,284 +0.00(+4.80%)
Nov 03, 2016 0.0470 0.0500 0.0470 0.0500 5,475 +0.00(+4.12%)
Nov 02, 2016 0.0530 0.0530 0.0460 0.0480 32,055 -0.00(-5.75%)
Nov 01, 2016 0.0480 0.0537 0.0478 0.0510 18,750 +0.00(+8.28%)
Oct 31, 2016 0.0542 0.0600 0.0471 0.0471 50,851 +0.00(+1.03%)
Oct 28, 2016 0.0469 0.0599 0.0465 0.0466 53,786 +0.00(+3.27%)
Oct 27, 2016 0.0451 0.0650 0.0450 0.0451 99,358 -0.01(-22.24%)
Oct 26, 2016 0.0451 0.0580 0.0451 0.0580 63,820 -0.00(-2.36%)
Oct 25, 2016 0.0467 0.0594 0.0467 0.0594 12,600 +0.00(+0.00%)
Oct 24, 2016 0.0457 0.0594 0.0450 0.0594 26,936 +0.01(+18.80%)
Oct 21, 2016 0.0450 0.0500 0.0450 0.0500 9,151 +0.01(+11.11%)
Oct 20, 2016 0.0502 0.0550 0.0382 0.0450 196,517 -0.01(-13.46%)
Oct 19, 2016 0.0600 0.0610 0.0520 0.0520 34,512 -0.01(-13.33%)
Oct 18, 2016 0.0520 0.0600 0.0520 0.0600 55,491 -0.00(-2.28%)
Oct 17, 2016 0.0520 0.0614 0.0520 0.0614 17,195 +0.00(+0.00%)
Oct 14, 2016 0.0570 0.0614 0.0520 0.0614 116,177 +0.00(+3.37%)
Oct 13, 2016 0.0570 0.0594 0.0570 0.0594 44,078 +0.00(+4.21%)
Oct 12, 2016 0.0570 0.0577 0.0570 0.0570 25,390 -0.00(-4.04%)
Oct 11, 2016 0.0655 0.0655 0.0570 0.0594 120,413 -0.01(-8.22%)
Oct 10, 2016 0.0600 0.0647 0.0570 0.0647 73,583 -0.00(-0.15%)
Oct 07, 2016 0.0650 0.0650 0.0601 0.0648 13,611 -0.00(-4.84%)
Oct 06, 2016 0.0600 0.0681 0.0600 0.0681 29,856 +0.00(+1.01%)
Oct 05, 2016 0.0600 0.0750 0.0600 0.0674 14,789 +0.01(+11.47%)
Oct 04, 2016 0.0610 0.0655 0.0605 0.0605 97,310 -0.01(-11.94%)
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.