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

Rare Element Resources Ltd (OP: REEMF )

0.1980 -0.0009 (-0.45%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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, 2017 0.2500 0.2767 0.2400 0.2767 68,461 +0.02(+6.83%)
Mar 30, 2017 0.2500 0.2600 0.2260 0.2590 124,455 +0.01(+3.60%)
Mar 29, 2017 0.2541 0.2750 0.2000 0.2500 172,161 -0.03(-10.39%)
Mar 28, 2017 0.2790 0.2790 0.2500 0.2790 54,788 +0.00(+0.00%)
Mar 27, 2017 0.2622 0.2790 0.2600 0.2790 31,713 +0.01(+3.33%)
Mar 24, 2017 0.2700 0.2790 0.2610 0.2700 54,479 -0.01(-3.23%)
Mar 23, 2017 0.2860 0.2860 0.2610 0.2790 184,721 -0.02(-5.42%)
Mar 22, 2017 0.3040 0.3200 0.2800 0.2950 64,575 -0.03(-7.81%)
Mar 21, 2017 0.3205 0.3350 0.3000 0.3200 79,275 -0.01(-1.54%)
Mar 20, 2017 0.2910 0.3350 0.2910 0.3250 140,444 +0.01(+3.17%)
Mar 17, 2017 0.3001 0.3300 0.2900 0.3150 150,455 +0.01(+4.97%)
Mar 16, 2017 0.2897 0.3300 0.2700 0.3001 303,268 +0.01(+3.52%)
Mar 15, 2017 0.2600 0.2900 0.2600 0.2899 75,114 +0.02(+7.37%)
Mar 14, 2017 0.2900 0.2900 0.2600 0.2700 123,722 -0.02(-6.90%)
Mar 13, 2017 0.2250 0.2940 0.2200 0.2900 385,268 +0.07(+31.82%)
Mar 10, 2017 0.1636 0.2200 0.1600 0.2200 211,705 +0.06(+34.47%)
Mar 09, 2017 0.1650 0.1650 0.1600 0.1636 32,773 -0.01(-3.71%)
Mar 08, 2017 0.1675 0.1750 0.1500 0.1699 70,440 -0.01(-2.91%)
Mar 07, 2017 0.2110 0.2200 0.1500 0.1750 471,806 -0.05(-20.45%)
Mar 06, 2017 0.2400 0.2525 0.2100 0.2200 233,635 -0.04(-15.38%)
Mar 03, 2017 0.2330 0.2650 0.2330 0.2600 35,439 -0.00(-1.87%)
Mar 02, 2017 0.2722 0.2750 0.2300 0.2650 200,243 -0.01(-3.48%)
Mar 01, 2017 0.2840 0.2908 0.2722 0.2745 74,130 -0.02(-6.12%)
Feb 28, 2017 0.2720 0.2924 0.2720 0.2924 52,311 +0.00(+0.52%)
Feb 27, 2017 0.2710 0.2909 0.2710 0.2909 67,329 -0.01(-3.00%)
Feb 24, 2017 0.2850 0.3040 0.2700 0.2999 106,129 +0.01(+3.41%)
Feb 23, 2017 0.3145 0.3290 0.2800 0.2900 219,183 -0.04(-11.83%)
Feb 22, 2017 0.3300 0.3300 0.2758 0.3289 139,999 -0.00(-0.33%)
Feb 21, 2017 0.3050 0.3310 0.3000 0.3300 126,718 +0.02(+6.49%)
Feb 17, 2017 0.3099 0.3099 0.3099 0 +0.04(+14.35%)
Feb 16, 2017 0.2932 0.3345 0.2700 0.2710 158,147 -0.02(-6.52%)
Feb 15, 2017 0.3350 0.3350 0.2822 0.2899 171,366 -0.04(-13.36%)
Feb 14, 2017 0.3350 0.3350 0.2800 0.3346 119,601 -0.00(-0.12%)
Feb 13, 2017 0.3200 0.3350 0.3200 0.3350 149,572 -0.01(-1.47%)
Feb 10, 2017 0.3468 0.3490 0.3200 0.3400 162,091 -0.01(-2.58%)
Feb 09, 2017 0.3200 0.3490 0.3200 0.3490 93,299 +0.01(+4.18%)
Feb 08, 2017 0.3400 0.3000 0.3350 163,220 -0.01(-1.47%)
Feb 07, 2017 0.3475 0.3490 0.3209 0.3400 203,094 -0.01(-1.73%)
Feb 06, 2017 0.3050 0.3490 0.3050 0.3460 579,263 +0.06(+20.52%)
Feb 03, 2017 0.2600 0.2950 0.2500 0.2871 196,738 +0.03(+10.42%)
Feb 02, 2017 0.2569 0.2700 0.2400 0.2600 60,200 +0.00(+0.00%)
Feb 01, 2017 0.2200 0.2700 0.2200 0.2600 200,326 +0.01(+4.00%)
Jan 31, 2017 0.2300 0.2800 0.2200 0.2500 326,061 +0.00(+0.00%)
Jan 30, 2017 0.2850 0.3500 0.2150 0.2500 630,411 -0.02(-7.41%)
Jan 27, 2017 0.1800 0.2700 0.1800 0.2700 522,963 +0.09(+50.00%)
Jan 26, 2017 0.2000 0.2000 0.1750 0.1800 193,529 +0.00(+0.00%)
Jan 25, 2017 0.2000 0.2113 0.1750 0.1800 175,008 -0.04(-18.18%)
Jan 24, 2017 0.1820 0.2280 0.1820 0.2200 130,233 +0.00(+0.00%)
Jan 23, 2017 0.2400 0.2400 0.1800 0.2200 658,852 -0.01(-4.35%)
Jan 20, 2017 0.2555 0.2800 0.2000 0.2300 374,995 -0.03(-11.54%)
Jan 19, 2017 0.2600 0.2798 0.2000 0.2600 959,093 -0.00(-1.52%)
Jan 18, 2017 0.4875 0.5300 0.2250 0.2640 1,517,177 -0.22(-45.57%)
Jan 17, 2017 0.4100 0.5140 0.4010 0.4850 762,166 +0.08(+21.25%)
Jan 13, 2017 0.4000 0.4000 0.4000 0 +0.08(+23.08%)
Jan 12, 2017 0.2651 0.3900 0.2400 0.3250 1,006,992 +0.09(+35.42%)
Jan 11, 2017 0.1480 0.2400 0.1480 0.2400 766,290 +0.09(+62.16%)
Jan 10, 2017 0.1250 0.1500 0.1100 0.1480 389,362 +0.01(+5.71%)
Jan 09, 2017 0.1200 0.1500 0.1146 0.1400 390,540 +0.02(+16.67%)
Jan 06, 2017 0.1198 0.1400 0.1110 0.1200 335,831 +0.00(+0.00%)
Jan 05, 2017 0.0620 0.1200 0.0620 0.1200 502,074 +0.04(+60.00%)
Jan 04, 2017 0.0620 0.0750 0.0530 0.0750 78,588 +0.01(+24.58%)
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.