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

Rare Element Resources Ltd (OP: REEMF )

0.1965 +0.0009 (+0.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Nov 29, 2019 0.4935 0.4935 0.4701 0.4800 42,100 -0.01(-1.03%)
Nov 27, 2019 0.4969 0.4969 0.4500 0.4850 55,100 +0.01(+3.08%)
Nov 26, 2019 0.4900 0.4969 0.4500 0.4705 71,604 -0.02(-3.98%)
Nov 25, 2019 0.4960 0.4960 0.4370 0.4900 148,515 +0.01(+1.66%)
Nov 22, 2019 0.4800 0.4969 0.4500 0.4820 86,300 +0.01(+2.55%)
Nov 21, 2019 0.5100 0.5100 0.4600 0.4700 118,809 -0.01(-2.08%)
Nov 20, 2019 0.5150 0.5150 0.4560 0.4800 74,262 -0.02(-4.00%)
Nov 19, 2019 0.4700 0.5000 0.4500 0.5000 109,820 +0.03(+6.38%)
Nov 18, 2019 0.4775 0.5050 0.4500 0.4700 75,836 -0.04(-6.93%)
Nov 15, 2019 0.4975 0.5200 0.4800 0.5050 97,500 +0.00(+0.00%)
Nov 14, 2019 0.4650 0.5050 0.4650 0.5050 33,056 +0.00(+0.00%)
Nov 13, 2019 0.5300 0.5300 0.4600 0.5050 101,787 +0.01(+1.00%)
Nov 12, 2019 0.4950 0.5000 0.4650 0.5000 155,703 +0.02(+3.31%)
Nov 11, 2019 0.5495 0.5495 0.4840 0.4840 194,506 -0.04(-7.81%)
Nov 08, 2019 0.5200 0.5500 0.5000 0.5250 122,200 -0.01(-0.94%)
Nov 07, 2019 0.5100 0.5500 0.5000 0.5300 171,002 +0.02(+3.94%)
Nov 06, 2019 0.5400 0.5400 0.5000 0.5099 132,776 -0.02(-3.79%)
Nov 05, 2019 0.5400 0.5400 0.5000 0.5300 180,325 +0.01(+1.92%)
Nov 04, 2019 0.5200 0.5650 0.5000 0.5200 296,847 +0.02(+4.00%)
Nov 01, 2019 0.4876 0.5200 0.4800 0.5000 572,800 +0.02(+3.09%)
Oct 31, 2019 0.4899 0.4899 0.4550 0.4850 213,068 +0.01(+1.04%)
Oct 30, 2019 0.4500 0.4953 0.4400 0.4800 952,952 +0.04(+9.09%)
Oct 29, 2019 0.2999 0.4790 0.2750 0.4400 1,254,545 +0.13(+41.94%)
Oct 28, 2019 0.2775 0.3100 0.2750 0.3100 71,309 +0.03(+8.77%)
Oct 25, 2019 0.2775 0.3200 0.2775 0.2850 90,900 -0.02(-6.86%)
Oct 24, 2019 0.2975 0.3200 0.2790 0.3060 56,834 -0.00(-0.91%)
Oct 23, 2019 0.2956 0.3111 0.2800 0.3088 39,856 +0.02(+6.48%)
Oct 22, 2019 0.2750 0.2900 0.2650 0.2900 70,181 +0.01(+5.45%)
Oct 21, 2019 0.2850 0.2850 0.2650 0.2750 138,644 +0.00(+1.10%)
Oct 18, 2019 0.2650 0.2875 0.2650 0.2720 54,700 -0.01(-2.86%)
Oct 17, 2019 0.2450 0.2875 0.2425 0.2800 294,555 +0.05(+22.81%)
Oct 16, 2019 0.2300 0.2529 0.2200 0.2280 85,252 -0.00(-0.87%)
Oct 15, 2019 0.2310 0.2528 0.2201 0.2300 79,974 +0.00(+0.00%)
Oct 14, 2019 0.2400 0.2875 0.2300 0.2300 181,793 -0.02(-9.80%)
Oct 11, 2019 0.2300 0.3000 0.2300 0.2550 100,900 +0.00(+1.19%)
Oct 10, 2019 0.2550 0.2700 0.2520 0.2520 72,461 -0.00(-1.18%)
Oct 09, 2019 0.2500 0.2700 0.2450 0.2550 85,729 -0.02(-5.56%)
Oct 08, 2019 0.2920 0.3010 0.2500 0.2700 211,264 -0.02(-7.53%)
Oct 07, 2019 0.2920 0.3099 0.2920 0.2920 7,846 -0.01(-2.67%)
Oct 04, 2019 0.2900 0.3075 0.2900 0.3000 10,800 +0.01(+3.45%)
Oct 03, 2019 0.2900 0.3150 0.2700 0.2900 36,050 +0.00(+0.00%)
Oct 02, 2019 0.3050 0.3200 0.2700 0.2900 61,850 -0.01(-1.69%)
Oct 01, 2019 0.3000 0.3200 0.2700 0.2950 151,530 -0.03(-10.33%)
Sep 30, 2019 0.3100 0.3500 0.2500 0.3290 85,332 +0.02(+6.13%)
Sep 27, 2019 0.3400 0.3400 0.3000 0.3100 167,700 -0.03(-10.14%)
Sep 26, 2019 0.3500 0.3695 0.3400 0.3450 23,917 -0.01(-2.82%)
Sep 25, 2019 0.3452 0.3600 0.3400 0.3550 15,705 +0.00(+1.28%)
Sep 24, 2019 0.3400 0.3600 0.3400 0.3505 138,192 -0.01(-3.97%)
Sep 23, 2019 0.3900 0.3900 0.3500 0.3650 83,644 -0.03(-6.41%)
Sep 20, 2019 0.3585 0.3900 0.3585 0.3900 56,600 +0.03(+7.59%)
Sep 19, 2019 0.3950 0.3950 0.3530 0.3625 74,361 -0.03(-7.05%)
Sep 18, 2019 0.3700 0.3900 0.3700 0.3900 55,881 +0.02(+5.41%)
Sep 17, 2019 0.3500 0.3800 0.3500 0.3700 92,804 -0.00(-0.67%)
Sep 16, 2019 0.4150 0.4150 0.3360 0.3725 97,735 -0.02(-5.70%)
Sep 13, 2019 0.3849 0.3950 0.3700 0.3950 47,800 +0.01(+2.78%)
Sep 12, 2019 0.3750 0.3850 0.3700 0.3843 151,217 +0.01(+3.86%)
Sep 11, 2019 0.3600 0.3789 0.3600 0.3700 58,267 +0.01(+1.43%)
Sep 10, 2019 0.3789 0.3789 0.3600 0.3648 101,974 -0.01(-1.38%)
Sep 09, 2019 0.3600 0.3781 0.3600 0.3699 120,766 -0.02(-3.90%)
Sep 06, 2019 0.3960 0.4200 0.3600 0.3849 182,000 -0.02(-4.96%)
Sep 05, 2019 0.4500 0.4500 0.3950 0.4050 188,684 -0.03(-6.90%)
Sep 04, 2019 0.4750 0.4750 0.4075 0.4350 180,800 +0.01(+1.16%)
Sep 03, 2019 0.3710 0.4300 0.3710 0.4300 91,002 +0.02(+4.88%)
Aug 30, 2019 0.3600 0.4200 0.3600 0.4100 99,800 +0.02(+6.49%)
Aug 29, 2019 0.4150 0.4150 0.3850 0.3850 257,139 -0.03(-8.33%)
Aug 28, 2019 0.4020 0.4300 0.4020 0.4200 80,398 +0.01(+1.23%)
Aug 27, 2019 0.3950 0.4300 0.3950 0.4149 64,111 -0.02(-3.51%)
Aug 26, 2019 0.4400 0.4400 0.3900 0.4300 157,808 +0.01(+2.38%)
Aug 23, 2019 0.3501 0.4200 0.3500 0.4200 401,800 +0.06(+16.67%)
Aug 22, 2019 0.3652 0.3790 0.3405 0.3600 50,312 -0.01(-1.37%)
Aug 21, 2019 0.3550 0.3800 0.3404 0.3650 41,999 +0.01(+3.55%)
Aug 20, 2019 0.3601 0.3601 0.3405 0.3525 108,146 +0.00(+0.71%)
Aug 19, 2019 0.3800 0.3900 0.3405 0.3500 95,148 -0.02(-5.41%)
Aug 16, 2019 0.3560 0.3750 0.3510 0.3700 43,300 +0.01(+2.78%)
Aug 15, 2019 0.3400 0.3700 0.3341 0.3600 122,696 +0.01(+2.86%)
Aug 14, 2019 0.3510 0.3700 0.3500 0.3500 60,229 -0.01(-3.58%)
Aug 13, 2019 0.3705 0.3800 0.3500 0.3630 82,093 -0.01(-3.20%)
Aug 12, 2019 0.3900 0.3950 0.3750 0.3750 111,909 -0.02(-3.85%)
Aug 09, 2019 0.3999 0.3999 0.3800 0.3900 52,800 -0.01(-2.48%)
Aug 08, 2019 0.4250 0.4250 0.3750 0.3999 69,743 -0.01(-2.46%)
Aug 07, 2019 0.4168 0.4200 0.3900 0.4100 76,839 -0.01(-2.38%)
Aug 06, 2019 0.4350 0.4490 0.3800 0.4200 116,980 -0.03(-6.46%)
Aug 05, 2019 0.4300 0.4810 0.4200 0.4490 259,332 -0.00(-0.20%)
Aug 02, 2019 0.4380 0.4600 0.4300 0.4499 222,200 +0.01(+2.72%)
Aug 01, 2019 0.3500 0.4500 0.3500 0.4380 485,674 +0.09(+25.14%)
Jul 31, 2019 0.3605 0.3696 0.3500 0.3500 77,618 -0.02(-5.41%)
Jul 30, 2019 0.3700 0.3700 0.3600 0.3700 34,433 +0.00(+0.00%)
Jul 29, 2019 0.3500 0.3900 0.3400 0.3700 123,702 +0.02(+5.41%)
Jul 26, 2019 0.3600 0.3680 0.3410 0.3510 108,200 +0.00(+0.29%)
Jul 25, 2019 0.3590 0.3700 0.3401 0.3500 105,256 -0.01(-2.78%)
Jul 24, 2019 0.3600 0.3600 0.3100 0.3600 54,009 +0.00(+0.00%)
Jul 23, 2019 0.3225 0.3600 0.3200 0.3600 136,975 +0.02(+5.88%)
Jul 22, 2019 0.3500 0.3600 0.3113 0.3400 64,587 +0.00(+0.00%)
Jul 19, 2019 0.3350 0.3700 0.3050 0.3400 175,100 +0.00(+0.74%)
Jul 18, 2019 0.3500 0.3874 0.3000 0.3375 55,524 -0.03(-8.56%)
Jul 17, 2019 0.4070 0.4070 0.3337 0.3691 136,583 -0.00(-0.24%)
Jul 16, 2019 0.3850 0.4200 0.3650 0.3700 272,704 -0.01(-2.63%)
Jul 15, 2019 0.4200 0.4200 0.3300 0.3800 321,624 +0.04(+10.14%)
Jul 12, 2019 0.3205 0.3450 0.3000 0.3450 250,400 +0.06(+23.21%)
Jul 11, 2019 0.2489 0.2800 0.2489 0.2800 154,703 +0.04(+14.57%)
Jul 10, 2019 0.2370 0.2494 0.2300 0.2444 261,378 +0.01(+2.26%)
Jul 09, 2019 0.2400 0.2400 0.2200 0.2390 45,459 +0.01(+3.91%)
Jul 08, 2019 0.2544 0.2544 0.2300 0.2300 126,133 -0.01(-6.12%)
Jul 05, 2019 0.2353 0.2495 0.2300 0.2450 128,100 +0.01(+4.12%)
Jul 03, 2019 0.2200 0.2400 0.2200 0.2353 60,900 -0.00(-0.68%)
Jul 02, 2019 0.2400 0.2599 0.2008 0.2369 429,574 -0.01(-5.24%)
Jul 01, 2019 0.2950 0.3100 0.2200 0.2500 514,125 -0.06(-19.35%)
Jun 28, 2019 0.3350 0.3350 0.2900 0.3100 163,300 +0.00(+0.00%)
Jun 27, 2019 0.3100 0.3397 0.2900 0.3100 83,553 +0.01(+1.64%)
Jun 26, 2019 0.3250 0.3548 0.2825 0.3050 214,911 -0.03(-7.58%)
Jun 25, 2019 0.3550 0.3550 0.3200 0.3300 107,700 -0.02(-5.71%)
Jun 24, 2019 0.3130 0.3799 0.3070 0.3500 232,376 +0.04(+14.01%)
Jun 21, 2019 0.3500 0.3500 0.2900 0.3070 203,600 -0.03(-8.36%)
Jun 20, 2019 0.3600 0.3800 0.3100 0.3350 184,320 -0.00(-1.00%)
Jun 19, 2019 0.3200 0.3399 0.2850 0.3384 224,788 +0.03(+10.95%)
Jun 18, 2019 0.3900 0.4200 0.2792 0.3050 838,605 -0.07(-17.72%)
Jun 17, 2019 0.4595 0.4800 0.3500 0.3707 322,058 -0.08(-17.62%)
Jun 14, 2019 0.4780 0.4800 0.4360 0.4500 168,800 -0.01(-2.70%)
Jun 13, 2019 0.4311 0.4873 0.4311 0.4625 193,660 +0.02(+5.11%)
Jun 12, 2019 0.4950 0.5000 0.4250 0.4400 295,407 -0.05(-10.20%)
Jun 11, 2019 0.4050 0.4990 0.4000 0.4900 772,764 +0.09(+23.27%)
Jun 10, 2019 0.3800 0.4049 0.3500 0.3975 520,769 +0.06(+16.91%)
Jun 07, 2019 0.2990 0.3450 0.2700 0.3400 376,800 +0.05(+17.24%)
Jun 06, 2019 0.3200 0.3400 0.2700 0.2900 515,946 -0.04(-10.77%)
Jun 05, 2019 0.3000 0.3700 0.2901 0.3250 447,031 +0.03(+8.33%)
Jun 04, 2019 0.3400 0.3400 0.2500 0.3000 933,702 -0.05(-14.53%)
Jun 03, 2019 0.5075 0.5075 0.3200 0.3510 903,388 -0.13(-26.88%)
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%)
Mar 01, 2019 0.0650 0.0764 0.0650 0.0738 79,700 -0.00(-4.16%)
Feb 28, 2019 0.0770 0.0770 0.0770 0.0770 1,000 +0.00(+3.49%)
Feb 27, 2019 0.0741 0.0779 0.0650 0.0744 36,300 -0.00(-4.00%)
Feb 26, 2019 0.0700 0.0787 0.0650 0.0775 154,975 +0.00(+6.16%)
Feb 25, 2019 0.0760 0.0790 0.0730 0.0730 18,200 -0.00(-5.81%)
Feb 22, 2019 0.0790 0.0790 0.0700 0.0775 43,000 -0.00(-1.90%)
Feb 21, 2019 0.0749 0.0790 0.0700 0.0790 75,970 +0.01(+17.91%)
Feb 20, 2019 0.0650 0.0734 0.0620 0.0670 70,482 -0.01(-8.72%)
Feb 19, 2019 0.0670 0.0736 0.0670 0.0734 72,000 +0.01(+12.75%)
Feb 15, 2019 0.0694 0.0737 0.0651 0.0651 43,300 -0.01(-8.57%)
Feb 14, 2019 0.0780 0.0833 0.0500 0.0712 311,572 -0.00(-2.47%)
Feb 13, 2019 0.0769 0.0769 0.0652 0.0730 48,600 +0.01(+12.14%)
Feb 12, 2019 0.0687 0.0734 0.0650 0.0651 32,202 -0.01(-16.54%)
Feb 11, 2019 0.0650 0.0780 0.0640 0.0780 154,154 +0.01(+20.00%)
Feb 08, 2019 0.0650 0.0650 0.0650 0.0650 600 -0.01(-13.33%)
Feb 07, 2019 0.0800 0.0800 0.0651 0.0750 9,972 -0.01(-6.25%)
Feb 06, 2019 0.0650 0.0800 0.0630 0.0800 25,507 +0.01(+14.12%)
Feb 05, 2019 0.0701 0.0704 0.0701 0.0701 15,500 +0.00(+0.00%)
Feb 04, 2019 0.0701 0.0760 0.0701 0.0701 21,302 -0.01(-8.96%)
Feb 01, 2019 0.0701 0.0800 0.0701 0.0770 77,000 +0.00(+0.00%)
Jan 31, 2019 0.0800 0.0800 0.0620 0.0770 52,986 +0.01(+24.19%)
Jan 30, 2019 0.0700 0.0769 0.0620 0.0620 3,247 -0.02(-20.61%)
Jan 29, 2019 0.0700 0.0781 0.0700 0.0781 25,151 +0.00(+4.13%)
Jan 28, 2019 0.0800 0.0800 0.0700 0.0750 93,663 -0.00(-5.06%)
Jan 25, 2019 0.0700 0.0800 0.0600 0.0790 139,300 -0.00(-1.25%)
Jan 24, 2019 0.0650 0.0800 0.0650 0.0800 40,148 +0.01(+17.65%)
Jan 23, 2019 0.0664 0.0935 0.0651 0.0680 28,073 -0.01(-8.85%)
Jan 22, 2019 0.0725 0.0746 0.0650 0.0746 10,462 -0.00(-0.53%)
Jan 18, 2019 0.0662 0.0820 0.0662 0.0750 45,700 -0.00(-2.47%)
Jan 17, 2019 0.0770 0.0770 0.0651 0.0769 26,000 +0.01(+12.26%)
Jan 16, 2019 0.0750 0.0770 0.0680 0.0685 21,464 -0.00(-3.52%)
Jan 15, 2019 0.0800 0.0800 0.0650 0.0710 70,593 -0.01(-10.13%)
Jan 14, 2019 0.0800 0.0800 0.0701 0.0790 16,001 -0.00(-1.25%)
Jan 11, 2019 0.0681 0.0800 0.0600 0.0800 43,000 +0.00(+2.56%)
Jan 10, 2019 0.0688 0.0810 0.0688 0.0780 28,000 -0.00(-2.50%)
Jan 09, 2019 0.0825 0.0825 0.0719 0.0800 14,001 +0.01(+14.29%)
Jan 08, 2019 0.0660 0.0890 0.0660 0.0700 41,900 -0.02(-21.35%)
Jan 07, 2019 0.0663 0.0900 0.0661 0.0890 30,455 -0.00(-4.81%)
Jan 04, 2019 0.0700 0.0935 0.0550 0.0935 279,700 +0.03(+43.85%)
Jan 03, 2019 0.0520 0.0650 0.0520 0.0650 7,088 +0.01(+8.33%)
Jan 02, 2019 0.0530 0.0600 0.0509 0.0600 78,660 +0.01(+13.21%)
Dec 31, 2018 0.0500 0.0700 0.0475 0.0530 224,100 +0.00(+1.92%)
Dec 28, 2018 0.0500 0.0600 0.0500 0.0520 102,700 -0.01(-13.33%)
Dec 27, 2018 0.0575 0.0890 0.0501 0.0600 238,079 +0.00(+0.17%)
Dec 26, 2018 0.0520 0.0699 0.0500 0.0599 181,922 -0.03(-32.70%)
Dec 24, 2018 0.0700 0.0890 0.0520 0.0890 32,100 +0.03(+47.35%)
Dec 21, 2018 0.0571 0.0684 0.0571 0.0604 136,900 -0.00(-5.92%)
Dec 20, 2018 0.0800 0.0800 0.0601 0.0642 26,214 -0.01(-13.48%)
Dec 19, 2018 0.0301 0.0800 0.0301 0.0742 101,974 -0.00(-1.07%)
Dec 18, 2018 0.0750 0.0800 0.0750 0.0750 183,715 -0.01(-11.76%)
Dec 17, 2018 0.0850 0.0890 0.0751 0.0850 42,430 -0.01(-6.59%)
Dec 14, 2018 0.0775 0.0910 0.0750 0.0910 46,200 +0.00(+2.25%)
Dec 13, 2018 0.0800 0.0900 0.0800 0.0890 92,075 +0.00(+2.06%)
Dec 12, 2018 0.0800 0.0920 0.0800 0.0872 117,027 -0.00(-5.22%)
Dec 11, 2018 0.0815 0.0930 0.0800 0.0920 21,350 +0.00(+2.22%)
Dec 10, 2018 0.0805 0.0930 0.0800 0.0900 81,143 -0.00(-1.75%)
Dec 07, 2018 0.0858 0.0989 0.0830 0.0916 62,000 -0.00(-0.65%)
Dec 06, 2018 0.0915 0.0941 0.0751 0.0922 72,764 +0.00(+2.44%)
Dec 04, 2018 0.1000 0.1000 0.0900 0.0900 22,400 -0.01(-10.00%)
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.