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 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
Oct 30, 2020 0.5815 0.6075 0.5605 0.5850 94,500 -0.01(-1.68%)
Oct 29, 2020 0.5900 0.5950 0.5610 0.5950 69,537 +0.01(+1.73%)
Oct 28, 2020 0.6200 0.6200 0.5600 0.5849 121,327 -0.04(-5.66%)
Oct 27, 2020 0.5800 0.6200 0.5800 0.6200 169,719 +0.07(+12.73%)
Oct 26, 2020 0.6000 0.6600 0.5300 0.5500 174,309 -0.05(-9.09%)
Oct 23, 2020 0.5105 0.6100 0.5105 0.6050 133,800 +0.07(+14.15%)
Oct 22, 2020 0.5755 0.5900 0.4740 0.5300 859,263 -0.04(-7.03%)
Oct 21, 2020 0.6590 0.6600 0.5700 0.5701 611,693 -0.09(-13.95%)
Oct 20, 2020 0.6810 0.6999 0.6500 0.6625 195,635 -0.02(-3.43%)
Oct 19, 2020 0.6980 0.7395 0.6860 0.6860 128,203 -0.03(-4.06%)
Oct 16, 2020 0.7205 0.7400 0.6975 0.7150 97,900 -0.03(-3.38%)
Oct 15, 2020 0.7500 0.7500 0.6810 0.7400 259,494 -0.01(-1.33%)
Oct 14, 2020 0.7130 0.7800 0.7130 0.7500 62,021 -0.01(-1.32%)
Oct 13, 2020 0.7750 0.7750 0.7401 0.7600 78,127 +0.02(+2.43%)
Oct 12, 2020 0.7775 0.8115 0.7300 0.7420 186,474 -0.07(-8.56%)
Oct 09, 2020 0.8495 0.8500 0.7620 0.8115 141,000 -0.03(-3.96%)
Oct 08, 2020 0.8595 0.8595 0.8200 0.8450 91,172 -0.01(-1.69%)
Oct 07, 2020 0.8101 0.8600 0.8101 0.8595 131,201 +0.01(+1.72%)
Oct 06, 2020 0.8200 0.8500 0.8200 0.8450 121,590 +0.03(+3.05%)
Oct 05, 2020 0.8300 0.8500 0.8100 0.8200 168,938 +0.01(+1.23%)
Oct 02, 2020 0.8102 0.8648 0.7400 0.8100 136,000 +0.00(+0.00%)
Oct 01, 2020 0.7800 0.8200 0.7605 0.8100 233,305 +0.06(+8.14%)
Sep 30, 2020 0.7640 0.7640 0.7200 0.7490 39,694 +0.01(+1.50%)
Sep 29, 2020 0.6800 0.7450 0.6756 0.7379 141,900 +0.06(+8.51%)
Sep 28, 2020 0.7030 0.7300 0.6711 0.6800 125,981 -0.05(-6.85%)
Sep 25, 2020 0.7344 0.7499 0.6911 0.7300 63,800 -0.00(-0.60%)
Sep 24, 2020 0.7005 0.7399 0.6902 0.7344 136,260 +0.01(+1.44%)
Sep 23, 2020 0.7600 0.7600 0.7000 0.7240 68,161 -0.02(-2.16%)
Sep 22, 2020 0.7525 0.7525 0.6920 0.7400 81,676 +0.04(+5.73%)
Sep 21, 2020 0.6710 0.7600 0.6710 0.6999 82,354 -0.02(-2.93%)
Sep 18, 2020 0.7690 0.7690 0.6925 0.7210 128,000 -0.04(-4.88%)
Sep 17, 2020 0.7010 0.7700 0.7010 0.7580 93,378 +0.02(+2.36%)
Sep 16, 2020 0.6955 0.7700 0.6900 0.7405 123,449 +0.02(+2.14%)
Sep 15, 2020 0.6900 0.7695 0.6900 0.7250 115,688 +0.01(+0.69%)
Sep 14, 2020 0.7549 0.7550 0.7000 0.7200 156,254 -0.04(-5.18%)
Sep 11, 2020 0.7112 0.7593 0.7005 0.7593 120,600 +0.04(+5.46%)
Sep 10, 2020 0.7600 0.7850 0.7130 0.7200 42,554 -0.02(-2.04%)
Sep 09, 2020 0.7925 0.7925 0.7300 0.7350 87,597 -0.04(-4.55%)
Sep 08, 2020 0.7601 0.7775 0.7505 0.7700 103,517 +0.01(+1.25%)
Sep 04, 2020 0.7306 0.8400 0.7111 0.7605 188,400 -0.01(-1.23%)
Sep 03, 2020 0.7500 0.8500 0.7400 0.7700 284,907 +0.02(+2.67%)
Sep 02, 2020 0.7000 0.7735 0.6713 0.7500 160,661 +0.07(+10.33%)
Sep 01, 2020 0.7000 0.7000 0.6600 0.6798 145,023 -0.02(-3.44%)
Aug 31, 2020 0.7500 0.8045 0.6700 0.7040 331,728 -0.05(-6.07%)
Aug 28, 2020 0.7300 0.7600 0.7010 0.7495 191,300 +0.02(+2.95%)
Aug 27, 2020 0.7560 0.8000 0.7160 0.7280 177,476 -0.03(-3.70%)
Aug 26, 2020 0.7578 0.7980 0.7560 0.7560 46,937 -0.00(-0.24%)
Aug 25, 2020 0.7510 0.7700 0.7160 0.7578 97,415 +0.01(+1.04%)
Aug 24, 2020 0.7400 0.8050 0.7200 0.7500 192,788 +0.00(+0.00%)
Aug 21, 2020 0.8143 0.8143 0.7400 0.7500 142,200 -0.03(-3.23%)
Aug 20, 2020 0.7500 0.7885 0.7200 0.7750 140,792 +0.02(+2.51%)
Aug 19, 2020 0.7650 0.8100 0.7500 0.7560 372,994 -0.06(-6.84%)
Aug 18, 2020 0.8375 0.8775 0.7530 0.8115 341,582 -0.04(-4.81%)
Aug 17, 2020 0.8993 0.8993 0.8340 0.8525 150,093 -0.04(-4.20%)
Aug 14, 2020 0.8850 0.9400 0.8620 0.8899 66,100 -0.03(-3.27%)
Aug 13, 2020 0.8675 0.9500 0.8675 0.9200 91,178 +0.01(+0.55%)
Aug 12, 2020 0.9000 0.9500 0.8510 0.9150 165,156 +0.02(+1.67%)
Aug 11, 2020 0.9900 0.9900 0.8300 0.9000 126,386 -0.05(-5.27%)
Aug 10, 2020 0.9500 0.9900 0.9100 0.9501 165,300 +0.03(+2.71%)
Aug 07, 2020 0.9650 0.9700 0.9100 0.9250 58,800 -0.01(-1.60%)
Aug 06, 2020 0.8800 0.9850 0.8800 0.9400 100,561 -0.02(-1.86%)
Aug 05, 2020 0.9000 0.9700 0.8950 0.9578 127,149 +0.06(+6.42%)
Aug 04, 2020 0.8206 0.9400 0.8111 0.9000 39,631 -0.02(-2.17%)
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.