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 (%)
Nov 30, 2020 0.6500 0.6698 0.6300 0.6600 102,110 +0.02(+3.13%)
Nov 27, 2020 0.6443 0.6625 0.6120 0.6400 56,000 +0.00(+0.39%)
Nov 25, 2020 0.6500 0.6625 0.5975 0.6375 108,000 -0.01(-1.92%)
Nov 24, 2020 0.5805 0.6613 0.5805 0.6500 231,756 +0.02(+3.83%)
Nov 23, 2020 0.5950 0.6300 0.5950 0.6260 133,840 +0.03(+4.33%)
Nov 20, 2020 0.6075 0.6075 0.5555 0.6000 113,500 -0.01(-1.64%)
Nov 19, 2020 0.5700 0.6100 0.5510 0.6100 133,081 +0.05(+8.48%)
Nov 18, 2020 0.5508 0.5895 0.5508 0.5623 86,749 +0.00(+0.41%)
Nov 17, 2020 0.5900 0.5900 0.5500 0.5600 94,994 -0.03(-5.08%)
Nov 16, 2020 0.5430 0.5900 0.5400 0.5900 162,733 +0.05(+9.69%)
Nov 13, 2020 0.5995 0.5995 0.5000 0.5379 178,200 -0.02(-4.03%)
Nov 12, 2020 0.6000 0.6100 0.5500 0.5605 130,398 -0.05(-8.11%)
Nov 11, 2020 0.6275 0.6385 0.6005 0.6100 102,348 -0.02(-2.76%)
Nov 10, 2020 0.6500 0.6515 0.6000 0.6273 74,410 -0.00(-0.43%)
Nov 09, 2020 0.6105 0.6600 0.6105 0.6300 134,914 -0.02(-3.08%)
Nov 06, 2020 0.6500 0.6500 0.6300 0.6500 68,300 -0.01(-1.37%)
Nov 05, 2020 0.6013 0.6595 0.5910 0.6590 87,028 +0.06(+9.29%)
Nov 04, 2020 0.5995 0.6050 0.5505 0.6030 73,722 +0.00(+0.50%)
Nov 03, 2020 0.6000 0.6000 0.5600 0.6000 95,766 +0.02(+3.16%)
Nov 02, 2020 0.6090 0.6090 0.5555 0.5816 75,363 -0.00(-0.58%)
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%)
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.