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

Rare Element Resources Ltd (OP: REEMF )

0.1960 +0.0011 (+0.56%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 7, 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 (%)
May 31, 2019 0.4600 0.5300 0.4300 0.4800 1,477,300 +0.04(+10.34%)
May 30, 2019 0.5980 0.5980 0.3606 0.4350 3,316,009 -0.16(-27.38%)
May 29, 2019 0.2670 0.6001 0.2600 0.5990 4,475,805 +0.36(+149.58%)
May 28, 2019 0.1926 0.2400 0.1851 0.2400 276,057 +0.03(+14.29%)
May 24, 2019 0.2250 0.2400 0.1610 0.2100 296,700 -0.02(-10.64%)
May 23, 2019 0.2011 0.2400 0.1600 0.2350 307,883 +0.03(+16.92%)
May 22, 2019 0.2375 0.2550 0.2000 0.2010 454,625 -0.05(-21.18%)
May 21, 2019 0.1800 0.2550 0.1600 0.2550 796,807 +0.08(+50.00%)
May 20, 2019 0.1600 0.1700 0.1500 0.1700 160,272 +0.03(+21.43%)
May 17, 2019 0.1490 0.1767 0.1200 0.1400 136,100 +0.01(+10.24%)
May 16, 2019 0.1000 0.1307 0.1000 0.1270 20,540 +0.01(+10.43%)
May 15, 2019 0.1200 0.1280 0.0950 0.1150 32,210 -0.00(-1.54%)
May 14, 2019 0.1000 0.1200 0.1000 0.1168 43,680 +0.02(+16.80%)
May 13, 2019 0.1000 0.1200 0.0970 0.1000 247,794 +0.00(+3.09%)
May 10, 2019 0.1043 0.1048 0.0970 0.0970 16,600 +0.00(+2.00%)
May 09, 2019 0.0951 0.1048 0.0951 0.0951 28,375 -0.00(-4.90%)
May 08, 2019 0.0975 0.1000 0.0975 0.1000 5,000 -0.00(-4.12%)
May 07, 2019 0.0930 0.1043 0.0930 0.1043 13,090 +0.01(+13.37%)
May 06, 2019 0.0920 0.1037 0.0920 0.0920 10,700 -0.01(-11.96%)
May 03, 2019 0.0810 0.1090 0.0810 0.1045 23,000 +0.01(+10.00%)
May 02, 2019 0.1050 0.1095 0.0900 0.0950 196,206 -0.02(-13.71%)
May 01, 2019 0.1100 0.1150 0.1050 0.1101 36,400 +0.00(+0.09%)
Apr 30, 2019 0.1110 0.1145 0.1070 0.1100 13,400 -0.00(-0.90%)
Apr 29, 2019 0.1150 0.1150 0.1100 0.1110 7,287 +0.00(+0.00%)
Apr 26, 2019 0.1203 0.1203 0.1070 0.1110 46,800 -0.01(-7.96%)
Apr 25, 2019 0.1100 0.1206 0.1000 0.1206 51,900 +0.01(+9.64%)
Apr 24, 2019 0.1100 0.1199 0.1100 0.1100 4,096 +0.00(+0.00%)
Apr 23, 2019 0.1200 0.1200 0.1100 0.1100 9,200 -0.01(-8.33%)
Apr 22, 2019 0.1124 0.1200 0.1100 0.1200 143,694 +0.01(+6.01%)
Apr 18, 2019 0.1229 0.1229 0.1120 0.1132 15,800 -0.01(-5.67%)
Apr 17, 2019 0.1107 0.1230 0.1107 0.1200 16,093 -0.00(-2.36%)
Apr 16, 2019 0.1100 0.1230 0.1100 0.1229 60,792 -0.00(-1.44%)
Apr 15, 2019 0.1122 0.1259 0.1100 0.1247 53,042 +0.01(+6.13%)
Apr 12, 2019 0.1115 0.1349 0.1115 0.1175 53,500 -0.00(-3.69%)
Apr 11, 2019 0.1380 0.1380 0.1100 0.1220 186,473 -0.02(-11.53%)
Apr 10, 2019 0.1389 0.1389 0.1210 0.1379 41,550 +0.00(+1.32%)
Apr 09, 2019 0.1330 0.1361 0.1100 0.1361 123,071 +0.00(+1.72%)
Apr 08, 2019 0.1306 0.1381 0.1306 0.1338 26,699 +0.00(+2.14%)
Apr 05, 2019 0.1400 0.1400 0.1100 0.1310 154,100 -0.02(-12.67%)
Apr 04, 2019 0.1510 0.1650 0.1350 0.1500 271,764 +0.00(+0.00%)
Apr 03, 2019 0.2100 0.2210 0.1500 0.1500 511,359 -0.09(-37.50%)
Apr 02, 2019 0.2475 0.2600 0.2000 0.2400 299,866 -0.01(-4.00%)
Apr 01, 2019 0.2200 0.2651 0.2000 0.2500 819,405 +0.03(+14.16%)
Mar 29, 2019 0.1800 0.2190 0.1630 0.2190 631,500 +0.04(+25.14%)
Mar 28, 2019 0.1400 0.1800 0.1210 0.1750 457,394 +0.03(+25.00%)
Mar 27, 2019 0.1300 0.1400 0.1195 0.1400 96,627 +0.01(+7.69%)
Mar 26, 2019 0.1000 0.1300 0.1000 0.1300 306,316 +0.03(+30.00%)
Mar 25, 2019 0.0909 0.1100 0.0909 0.1000 127,880 -0.01(-7.41%)
Mar 22, 2019 0.1000 0.1080 0.0900 0.1080 161,300 +0.01(+8.00%)
Mar 21, 2019 0.0800 0.1000 0.0800 0.1000 173,655 +0.02(+25.00%)
Mar 20, 2019 0.0700 0.0900 0.0700 0.0800 47,150 +0.00(+0.00%)
Mar 19, 2019 0.0795 0.0850 0.0740 0.0800 123,214 -0.00(-2.44%)
Mar 18, 2019 0.0780 0.0850 0.0730 0.0820 58,249 +0.01(+7.19%)
Mar 15, 2019 0.0710 0.0777 0.0710 0.0765 132,000 +0.00(+2.27%)
Mar 14, 2019 0.0745 0.0750 0.0710 0.0748 5,085 -0.00(-0.27%)
Mar 13, 2019 0.0760 0.0760 0.0710 0.0750 14,192 -0.00(-1.32%)
Mar 12, 2019 0.0780 0.0780 0.0710 0.0760 98,100 +0.00(+5.56%)
Mar 11, 2019 0.0700 0.0786 0.0700 0.0720 15,978 -0.01(-7.22%)
Mar 08, 2019 0.0740 0.0776 0.0740 0.0776 6,500 -0.00(-3.00%)
Mar 07, 2019 0.0700 0.0800 0.0650 0.0800 87,605 +0.00(+0.00%)
Mar 06, 2019 0.0683 0.0800 0.0670 0.0800 231,080 +0.01(+19.40%)
Mar 05, 2019 0.0659 0.0732 0.0650 0.0670 32,103 +0.01(+11.48%)
Mar 04, 2019 0.0650 0.0738 0.0601 0.0601 89,024 -0.01(-18.56%)
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.