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

Rare Element Resources Ltd (OP: REEMF )

0.1977 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 29, 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 30, 2021 1.790 1.850 1.655 1.710 232,635 -0.12(-6.38%)
Sep 29, 2021 1.925 1.925 1.750 1.827 132,608 -0.09(-4.87%)
Sep 28, 2021 2.010 2.025 1.890 1.920 160,199 -0.07(-3.52%)
Sep 27, 2021 1.920 2.000 1.850 1.990 78,142 +0.08(+4.19%)
Sep 24, 2021 2.040 2.070 1.900 1.910 84,364 -0.08(-4.02%)
Sep 23, 2021 1.920 2.050 1.920 1.990 117,588 +0.01(+0.76%)
Sep 22, 2021 1.910 2.100 1.900 1.975 173,948 +0.04(+1.80%)
Sep 21, 2021 1.795 2.040 1.700 1.940 320,516 +0.22(+13.02%)
Sep 20, 2021 1.770 1.770 1.610 1.716 170,111 -0.05(-3.02%)
Sep 17, 2021 1.850 1.855 1.710 1.770 124,027 -0.04(-2.21%)
Sep 16, 2021 1.860 1.860 1.650 1.810 262,834 -0.03(-1.63%)
Sep 15, 2021 1.390 1.940 1.370 1.840 660,462 +0.45(+31.90%)
Sep 14, 2021 1.425 1.425 1.350 1.395 66,596 +0.01(+0.36%)
Sep 13, 2021 1.390 1.410 1.380 1.390 41,401 +0.01(+0.72%)
Sep 10, 2021 1.385 1.400 1.360 1.380 51,846 -0.02(-1.43%)
Sep 09, 2021 1.410 1.420 1.280 1.400 83,258 -0.01(-0.71%)
Sep 08, 2021 1.380 1.430 1.370 1.410 39,315 -0.02(-1.40%)
Sep 07, 2021 1.450 1.465 1.350 1.430 83,619 +0.02(+1.42%)
Sep 03, 2021 1.340 1.410 1.310 1.410 99,907 +0.08(+6.02%)
Sep 02, 2021 1.350 1.460 1.290 1.330 215,491 -0.02(-1.48%)
Sep 01, 2021 1.230 1.400 1.160 1.350 106,042 +0.12(+9.76%)
Aug 31, 2021 1.270 1.290 1.230 1.230 77,283 -0.04(-3.15%)
Aug 30, 2021 1.260 1.310 1.260 1.270 64,965 -0.02(-1.54%)
Aug 27, 2021 1.320 1.320 1.250 1.290 51,370 -0.01(-0.78%)
Aug 26, 2021 1.260 1.320 1.250 1.300 78,367 +0.04(+3.17%)
Aug 25, 2021 1.300 1.310 1.240 1.260 49,107 +0.00(+0.00%)
Aug 24, 2021 1.215 1.305 1.180 1.260 69,393 +0.07(+5.88%)
Aug 23, 2021 1.200 1.210 1.180 1.190 127,683 -0.03(-2.46%)
Aug 20, 2021 1.230 1.230 1.190 1.220 79,077 -0.01(-0.80%)
Aug 19, 2021 1.310 1.310 1.180 1.230 76,365 -0.05(-3.91%)
Aug 18, 2021 1.270 1.300 1.220 1.280 73,964 +0.03(+2.81%)
Aug 17, 2021 1.220 1.290 1.180 1.245 148,351 -0.03(-2.73%)
Aug 16, 2021 1.330 1.370 1.150 1.280 351,733 -0.08(-5.88%)
Aug 13, 2021 1.330 1.430 1.330 1.360 115,065 -0.02(-1.45%)
Aug 12, 2021 1.385 1.435 1.360 1.380 74,497 -0.04(-2.82%)
Aug 11, 2021 1.460 1.470 1.370 1.420 115,803 -0.05(-3.40%)
Aug 10, 2021 1.525 1.525 1.435 1.470 78,582 -0.03(-2.33%)
Aug 09, 2021 1.500 1.520 1.421 1.505 183,970 -0.03(-1.63%)
Aug 06, 2021 1.575 1.600 1.500 1.530 109,375 -0.07(-4.38%)
Aug 05, 2021 1.515 1.620 1.510 1.600 52,641 -0.00(-0.31%)
Aug 04, 2021 1.510 1.610 1.500 1.605 94,184 +0.05(+3.55%)
Aug 03, 2021 1.530 1.595 1.510 1.550 66,528 -0.03(-2.21%)
Aug 02, 2021 1.620 1.680 1.500 1.585 144,031 -0.09(-5.65%)
Jul 30, 2021 1.705 1.705 1.650 1.680 38,559 -0.03(-1.75%)
Jul 29, 2021 1.740 1.760 1.690 1.710 22,628 -0.03(-1.72%)
Jul 28, 2021 1.725 1.780 1.620 1.740 76,998 +0.02(+1.16%)
Jul 27, 2021 1.670 1.800 1.650 1.720 59,608 -0.02(-1.15%)
Jul 26, 2021 1.735 1.800 1.670 1.740 130,726 -0.02(-1.15%)
Jul 23, 2021 1.840 1.840 1.745 1.760 37,914 -0.08(-4.33%)
Jul 22, 2021 1.710 1.870 1.710 1.840 21,298 -0.02(-1.08%)
Jul 21, 2021 1.710 1.860 1.710 1.860 35,417 +0.06(+3.05%)
Jul 20, 2021 1.865 1.865 1.750 1.805 83,885 +0.08(+4.94%)
Jul 19, 2021 1.650 1.770 1.650 1.720 101,131 +0.05(+2.99%)
Jul 16, 2021 1.675 1.782 1.650 1.670 102,963 -0.11(-6.18%)
Jul 15, 2021 1.715 1.820 1.660 1.780 74,281 -0.02(-1.11%)
Jul 14, 2021 1.840 1.855 1.650 1.800 64,051 -0.02(-1.37%)
Jul 13, 2021 1.860 1.860 1.760 1.825 65,499 -0.01(-0.27%)
Jul 12, 2021 1.820 1.890 1.785 1.830 143,267 -0.04(-2.14%)
Jul 09, 2021 1.800 1.890 1.760 1.870 47,316 +0.07(+3.60%)
Jul 08, 2021 1.800 1.830 1.780 1.805 39,760 -0.03(-1.37%)
Jul 07, 2021 1.850 1.880 1.780 1.830 83,824 -0.05(-2.66%)
Jul 06, 2021 1.810 1.940 1.810 1.880 45,461 -0.03(-1.31%)
Jul 02, 2021 1.790 1.940 1.790 1.905 59,825 +0.06(+3.53%)
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.