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 (%)
Sep 29, 2017 0.1872 0.1990 0.1872 0.1960 12,163 -0.00(-1.51%)
Sep 28, 2017 0.1870 0.2050 0.1870 0.1990 35,232 -0.00(-0.50%)
Sep 27, 2017 0.2000 0.2000 0.1870 0.2000 12,300 +0.00(+0.00%)
Sep 26, 2017 0.1850 0.2050 0.1850 0.2000 34,434 -0.00(-2.44%)
Sep 25, 2017 0.1950 0.2100 0.1850 0.2050 110,000 +0.00(+2.50%)
Sep 22, 2017 0.2000 0.2100 0.1850 0.2000 206,328 +0.00(+1.11%)
Sep 21, 2017 0.1999 0.1999 0.1820 0.1978 90,314 -0.00(-1.05%)
Sep 20, 2017 0.1891 0.1999 0.1820 0.1999 11,075 -0.00(-0.05%)
Sep 19, 2017 0.1999 0.2000 0.1820 0.2000 27,210 +0.01(+5.26%)
Sep 18, 2017 0.1870 0.1999 0.1820 0.1900 61,224 -0.01(-5.00%)
Sep 15, 2017 0.2000 0.2000 0.1870 0.2000 23,551 +0.00(+0.00%)
Sep 14, 2017 0.2090 0.2090 0.1820 0.2000 137,700 +0.00(+0.00%)
Sep 13, 2017 0.1820 0.2000 0.1820 0.2000 27,927 +0.00(+0.00%)
Sep 12, 2017 0.1800 0.2010 0.1800 0.2000 112,584 +0.01(+3.09%)
Sep 11, 2017 0.1841 0.1950 0.1841 0.1940 64,656 +0.00(+0.78%)
Sep 08, 2017 0.1957 0.1957 0.1800 0.1925 56,569 -0.00(-2.28%)
Sep 07, 2017 0.1801 0.2000 0.1800 0.1970 116,340 +0.01(+3.68%)
Sep 06, 2017 0.2000 0.2000 0.1800 0.1900 80,236 -0.01(-5.00%)
Sep 05, 2017 0.2140 0.2141 0.1801 0.2000 87,996 -0.01(-6.54%)
Sep 01, 2017 0.1877 0.2140 0.1766 0.2140 52,361 +0.01(+7.00%)
Aug 31, 2017 0.2000 0.2000 0.1766 0.2000 50,072 +0.00(+0.05%)
Aug 30, 2017 0.2140 0.2179 0.1870 0.1999 56,648 -0.01(-4.35%)
Aug 29, 2017 0.1883 0.2185 0.1883 0.2090 87,996 -0.01(-4.35%)
Aug 28, 2017 0.1950 0.2186 0.1789 0.2185 222,472 +0.02(+9.25%)
Aug 25, 2017 0.1700 0.2000 0.1700 0.2000 38,651 +0.02(+11.11%)
Aug 24, 2017 0.1900 0.2000 0.1500 0.1800 93,224 -0.02(-10.00%)
Aug 23, 2017 0.2100 0.2316 0.1800 0.2000 484,207 -0.01(-4.76%)
Aug 22, 2017 0.1700 0.2100 0.1580 0.2100 655,058 +0.05(+31.25%)
Aug 21, 2017 0.0929 0.1750 0.0900 0.1600 795,257 +0.07(+72.23%)
Aug 18, 2017 0.0928 0.0929 0.0800 0.0929 13,150 +0.01(+7.46%)
Aug 17, 2017 0.0910 0.0929 0.0800 0.0864 32,855 -0.01(-6.84%)
Aug 16, 2017 0.0720 0.1068 0.0720 0.0928 113,094 -0.00(-2.21%)
Aug 15, 2017 0.1094 0.1094 0.0800 0.0949 140,000 -0.01(-13.25%)
Aug 14, 2017 0.0750 0.1095 0.0750 0.1094 77,929 +0.02(+21.69%)
Aug 11, 2017 0.0900 0.0900 0.0750 0.0899 164,423 -0.01(-9.65%)
Aug 10, 2017 0.0900 0.0999 0.0830 0.0995 260,811 -0.01(-9.55%)
Aug 09, 2017 0.1179 0.1179 0.0901 0.1100 67,213 -0.00(-1.70%)
Aug 08, 2017 0.1100 0.1120 0.1000 0.1119 82,784 -0.00(-0.09%)
Aug 07, 2017 0.1180 0.1180 0.1070 0.1120 24,603 -0.01(-5.00%)
Aug 04, 2017 0.1100 0.1187 0.1100 0.1179 135,811 -0.00(-0.76%)
Aug 03, 2017 0.1183 0.1190 0.1100 0.1188 36,595 -0.00(-0.17%)
Aug 02, 2017 0.1100 0.1299 0.1100 0.1190 139,519 +0.00(+3.48%)
Aug 01, 2017 0.1125 0.1297 0.1100 0.1150 223,683 -0.02(-17.21%)
Jul 31, 2017 0.1056 0.1398 0.1056 0.1389 57,472 -0.00(-0.71%)
Jul 28, 2017 0.1115 0.1399 0.1115 0.1399 33,121 +0.00(+0.00%)
Jul 27, 2017 0.1380 0.1399 0.1105 0.1399 291,311 -0.00(-0.07%)
Jul 26, 2017 0.1100 0.1400 0.1100 0.1400 157,880 +0.02(+12.09%)
Jul 25, 2017 0.1196 0.1249 0.1100 0.1249 124,783 +0.00(+4.08%)
Jul 24, 2017 0.1400 0.1480 0.1100 0.1200 219,795 -0.02(-14.29%)
Jul 21, 2017 0.1500 0.1600 0.1225 0.1400 196,800 -0.02(-12.50%)
Jul 20, 2017 0.1650 0.1700 0.1520 0.1600 72,391 -0.01(-3.03%)
Jul 19, 2017 0.1600 0.1750 0.1600 0.1650 34,300 -0.01(-5.71%)
Jul 18, 2017 0.1600 0.1812 0.1600 0.1750 103,780 -0.01(-2.78%)
Jul 17, 2017 0.1600 0.1887 0.1537 0.1800 39,883 -0.00(-1.10%)
Jul 14, 2017 0.1610 0.1820 0.1504 0.1820 45,400 +0.00(+1.11%)
Jul 13, 2017 0.1778 0.1818 0.1610 0.1800 10,010 -0.00(-2.58%)
Jul 12, 2017 0.1610 0.1888 0.1610 0.1848 34,380 +0.01(+8.68%)
Jul 11, 2017 0.1870 0.1890 0.1666 0.1700 24,618 -0.02(-10.04%)
Jul 10, 2017 0.1801 0.1890 0.1720 0.1890 120,542 +0.02(+9.24%)
Jul 07, 2017 0.1330 0.1745 0.1330 0.1730 91,849 +0.01(+8.19%)
Jul 06, 2017 0.1510 0.1600 0.1456 0.1599 10,095 -0.00(-0.06%)
Jul 05, 2017 0.1635 0.1650 0.1500 0.1600 20,375 -0.01(-3.03%)
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.