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 (%)
Mar 28, 2024 0.1682 0.1700 0.1610 0.1620 126,992 -0.01(-4.71%)
Mar 27, 2024 0.1605 0.1860 0.1605 0.1700 318,154 +0.00(+2.91%)
Mar 26, 2024 0.1849 0.1849 0.1615 0.1652 200,073 -0.01(-7.19%)
Mar 25, 2024 0.1819 0.1859 0.1700 0.1780 67,883 +0.00(+0.06%)
Mar 22, 2024 0.1700 0.1779 0.1525 0.1779 134,334 +0.00(+1.66%)
Mar 21, 2024 0.1531 0.1799 0.1501 0.1750 116,347 +0.01(+9.37%)
Mar 20, 2024 0.1620 0.1859 0.1570 0.1600 367,751 -0.00(-0.62%)
Mar 19, 2024 0.1700 0.1750 0.1594 0.1610 363,160 -0.01(-6.67%)
Mar 18, 2024 0.2047 0.2090 0.1585 0.1725 669,576 -0.03(-15.73%)
Mar 15, 2024 0.2100 0.2100 0.1805 0.2047 295,547 -0.00(-0.20%)
Mar 14, 2024 0.2095 0.2190 0.1807 0.2051 109,654 +0.01(+2.50%)
Mar 13, 2024 0.1800 0.2200 0.1800 0.2001 190,185 +0.00(+0.05%)
Mar 12, 2024 0.1750 0.2000 0.1680 0.2000 74,915 +0.03(+17.65%)
Mar 11, 2024 0.1500 0.1825 0.1446 0.1700 156,682 +0.02(+9.68%)
Mar 08, 2024 0.1900 0.2100 0.1312 0.1550 1,104,415 -0.03(-15.76%)
Mar 07, 2024 0.1704 0.1900 0.1700 0.1840 207,491 +0.01(+7.98%)
Mar 06, 2024 0.1648 0.1704 0.1605 0.1704 212,836 +0.01(+4.86%)
Mar 05, 2024 0.1621 0.1669 0.1621 0.1625 167,071 -0.00(-0.91%)
Mar 04, 2024 0.1609 0.1700 0.1605 0.1640 363,552 -0.00(-2.38%)
Mar 01, 2024 0.1609 0.1707 0.1609 0.1680 177,581 -0.00(-0.94%)
Feb 29, 2024 0.1700 0.1710 0.1605 0.1696 145,590 +0.00(+2.79%)
Feb 28, 2024 0.1704 0.1710 0.1607 0.1650 91,875 -0.01(-3.17%)
Feb 27, 2024 0.1650 0.1800 0.1620 0.1704 256,165 -0.00(-0.81%)
Feb 26, 2024 0.2010 0.2090 0.1605 0.1718 380,507 -0.04(-17.16%)
Feb 23, 2024 0.2099 0.2104 0.2010 0.2074 144,989 -0.00(-1.19%)
Feb 22, 2024 0.2247 0.2247 0.2010 0.2099 153,177 -0.01(-2.96%)
Feb 21, 2024 0.2198 0.2200 0.2010 0.2163 192,441 +0.00(+0.60%)
Feb 20, 2024 0.2500 0.2600 0.2121 0.2150 110,014 +0.01(+3.86%)
Feb 16, 2024 0.2050 0.2150 0.2040 0.2070 157,547 +0.00(+0.98%)
Feb 15, 2024 0.2147 0.2147 0.2014 0.2050 180,799 -0.01(-2.43%)
Feb 14, 2024 0.2800 0.2800 0.2035 0.2101 559,658 -0.05(-19.19%)
Feb 13, 2024 0.2893 0.2895 0.2500 0.2600 102,032 -0.01(-3.70%)
Feb 12, 2024 0.2870 0.2870 0.2600 0.2700 188,802 +0.00(+0.00%)
Feb 09, 2024 0.2550 0.2700 0.2473 0.2700 44,481 +0.02(+5.88%)
Feb 08, 2024 0.2500 0.2798 0.2500 0.2550 20,512 +0.00(+0.00%)
Feb 07, 2024 0.2500 0.2580 0.2300 0.2550 44,998 +0.01(+2.00%)
Feb 06, 2024 0.2390 0.2772 0.2301 0.2500 152,648 +0.01(+4.60%)
Feb 05, 2024 0.2299 0.2400 0.2231 0.2390 57,584 +0.01(+5.52%)
Feb 02, 2024 0.2200 0.2299 0.2110 0.2265 44,481 +0.01(+2.95%)
Feb 01, 2024 0.2205 0.2249 0.2110 0.2200 75,189 -0.01(-4.35%)
Jan 31, 2024 0.2101 0.2300 0.2101 0.2300 110,848 +0.00(+1.05%)
Jan 30, 2024 0.2250 0.2276 0.2170 0.2276 7,514 +0.00(+0.71%)
Jan 29, 2024 0.2450 0.2450 0.2060 0.2260 78,744 -0.01(-5.83%)
Jan 26, 2024 0.2350 0.2500 0.2331 0.2400 23,324 +0.01(+3.45%)
Jan 25, 2024 0.2450 0.2500 0.2100 0.2320 192,059 -0.02(-9.02%)
Jan 24, 2024 0.2732 0.2783 0.2500 0.2550 86,758 -0.01(-4.85%)
Jan 23, 2024 0.2768 0.2800 0.2680 0.2680 52,225 -0.01(-2.55%)
Jan 22, 2024 0.2680 0.2800 0.2680 0.2750 55,636 +0.00(+0.00%)
Jan 19, 2024 0.2661 0.2800 0.2661 0.2750 49,718 +0.00(+0.73%)
Jan 18, 2024 0.2655 0.2799 0.2655 0.2730 14,481 -0.01(-2.47%)
Jan 17, 2024 0.2800 0.2800 0.2727 0.2799 53,149 +0.00(+0.83%)
Jan 16, 2024 0.2740 0.2850 0.2700 0.2776 73,592 -0.00(-0.14%)
Jan 12, 2024 0.2797 0.2797 0.2655 0.2780 23,721 +0.00(+0.25%)
Jan 11, 2024 0.2655 0.2773 0.2655 0.2773 112,543 +0.01(+4.44%)
Jan 10, 2024 0.2710 0.2797 0.2650 0.2655 49,649 -0.01(-3.45%)
Jan 09, 2024 0.2700 0.2820 0.2600 0.2750 122,734 +0.01(+3.77%)
Jan 08, 2024 0.2660 0.2990 0.2555 0.2650 230,475 -0.02(-5.36%)
Jan 05, 2024 0.2660 0.2800 0.2600 0.2800 75,660 +0.01(+4.09%)
Jan 04, 2024 0.2628 0.2800 0.2600 0.2690 68,043 -0.01(-2.36%)
Jan 03, 2024 0.2970 0.3000 0.2584 0.2755 113,024 -0.02(-7.24%)
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.