Rare Element Resources Ltd (QB) (REEMF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.85185185185 | 0.27 | 0.27 | 0.26 | 131353 | 0.26157656 | CS |
| 4 | 0.01 | 3.92156862745 | 0.255 | 0.274 | 0.25 | 77716 | 0.26161116 | CS |
| 12 | 0.035 | 15.2173913043 | 0.23 | 0.322 | 0.2005 | 87806 | 0.25725067 | CS |
| 26 | 0.095 | 55.8823529412 | 0.17 | 0.351 | 0.12 | 113215 | 0.24139627 | CS |
| 52 | -0.265 | -50 | 0.53 | 0.55 | 0.12 | 136244 | 0.24761648 | CS |
| 156 | -1.775 | -87.0098039216 | 2.04 | 2.75 | 0.12 | 148005 | 0.72306235 | CS |
| 260 | -0.075 | -22.0588235294 | 0.34 | 4.13 | 0.12 | 176358 | 1.04559674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.265 | 0.005 | 1.92 | 0.26 | 0.2675 | 0.26 | 155534 |
| 1726867200 | 0.26 | -0.0025 | -0.95 | 0.265 | 0.27 | 0.26 | 373129 |
| 1726781220 | 0.2625 | -0.001 | -0.38 | 0.26 | 0.27 | 0.26 | 56685 |
| 1726694460 | 0.2635 | 0.0035 | 1.35 | 0.26 | 0.265 | 0.26 | 33157 |
| 1726608240 | 0.26 | -0.005 | -1.89 | 0.27 | 0.27 | 0.26 | 38260 |
| 1726521720 | 0.265 | -0.003 | -1.12 | 0.26 | 0.2681 | 0.26 | 48607 |
| 1726262940 | 0.268 | 0.008 | 3.08 | 0.26 | 0.268 | 0.26 | 56253 |
| 1726176540 | 0.26 | -0.00025 | -0.10 | 0.26 | 0.26495 | 0.26 | 51869 |
| 1726090140 | 0.26025 | -0.00275 | -1.05 | 0.27 | 0.27 | 0.26 | 36882 |
| 1726003500 | 0.263 | 0.003 | 1.15 | 0.2612 | 0.263 | 0.26 | 28112 |
| 1725917160 | 0.26 | -0.0025 | -0.95 | 0.26 | 0.268 | 0.26 | 47668 |
| 1725658020 | 0.2625 | -0.0015 | -0.57 | 0.268 | 0.268 | 0.26 | 73000 |
| 1725571440 | 0.264 | 0.002 | 0.76 | 0.264 | 0.268 | 0.26 | 39335 |
| 1725485040 | 0.262 | 0.002 | 0.77 | 0.26 | 0.266 | 0.26 | 56963 |
| 1725398880 | 0.26 | -0.01 | -3.70 | 0.274 | 0.274 | 0.26 | 89591 |
| 1725053340 | 0.27 | 0.015 | 5.88 | 0.25 | 0.274 | 0.25 | 99043 |
| 1724966400 | 0.255 | 0.005 | 2.00 | 0.25 | 0.274 | 0.25 | 86637 |
| 1724880360 | 0.25 | -0.017 | -6.37 | 0.27 | 0.27 | 0.25 | 70303 |
| 1724794080 | 0.267 | -0.003 | -1.11 | 0.255 | 0.27245 | 0.255 | 35574 |
| 1724707740 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.255 | 88836 |
| 1724448480 | 0.27 | 0.01855 | 7.38 | 0.25 | 0.275 | 0.25 | 161339 |
| 1724362140 | 0.25145 | 0.01145 | 4.77 | 0.2355 | 0.2529 | 0.2355 | 64499 |
| 1724275380 | 0.24 | -0.015 | -5.88 | 0.25 | 0.2597 | 0.225 | 196338 |
| 1724188800 | 0.255 | -0.007 | -2.67 | 0.2649 | 0.2649 | 0.25 | 50185 |
| 1724102880 | 0.262 | 0.0119 | 4.76 | 0.26 | 0.2649 | 0.248 | 55971 |
| 1723843740 | 0.2501 | 0.0018 | 0.72 | 0.26 | 0.2649 | 0.2481 | 45169 |
| 1723756860 | 0.2483 | 0.00025 | 0.10 | 0.249 | 0.2698999 | 0.2483 | 70521 |
| 1723670820 | 0.24805 | 0.00055 | 0.22 | 0.25 | 0.271 | 0.248 | 184770 |
| 1723584360 | 0.2475 | -0.0024 | -0.96 | 0.235 | 0.2547 | 0.235 | 23089 |
| 1723497900 | 0.2499 | 0.00945 | 3.93 | 0.2499 | 0.2499 | 0.221 | 75460 |
| 1723238400 | 0.24045 | -0.00755 | -3.04 | 0.24 | 0.25 | 0.2301 | 34560 |
| 1723152000 | 0.248 | -0.002 | -0.80 | 0.2499 | 0.2499 | 0.23 | 6922 |
| 1723065720 | 0.25 | 0.002 | 0.81 | 0.25 | 0.25 | 0.215 | 50630 |
| 1722979800 | 0.248 | 0.015 | 6.44 | 0.2311 | 0.2547 | 0.231 | 31717 |
| 1722893340 | 0.233 | -0.012 | -4.90 | 0.24 | 0.255 | 0.215 | 104504 |
| 1722634140 | 0.245 | -0.0155 | -5.95 | 0.25 | 0.2697 | 0.245 | 99674 |
| 1722547620 | 0.2605 | -0.0144 | -5.24 | 0.2749 | 0.275 | 0.253675 | 105427 |
| 1722461340 | 0.2749 | 0.0008 | 0.29 | 0.2705 | 0.2774 | 0.26775 | 85928 |
| 1722374820 | 0.2741 | 0.00418 | 1.55 | 0.2839999 | 0.2839999 | 0.27 | 23632 |
| 1722288180 | 0.26992 | 0.00492 | 1.86 | 0.26515 | 0.279 | 0.2611 | 66666 |
| 1722029100 | 0.265 | -0.01 | -3.64 | 0.2797 | 0.28 | 0.2601 | 36420 |
| 1721942400 | 0.275 | -0.005 | -1.79 | 0.26 | 0.2829999 | 0.26 | 35946 |
| 1721856480 | 0.28 | 0.015 | 5.66 | 0.2797 | 0.28 | 0.26 | 23467 |
| 1721770140 | 0.265 | -0.01 | -3.64 | 0.275 | 0.297 | 0.265 | 68534 |
| 1721683740 | 0.275 | 0.004 | 1.48 | 0.271 | 0.292 | 0.271 | 64698 |
| 1721424180 | 0.271 | -0.0167 | -5.80 | 0.295 | 0.295 | 0.271 | 116179 |
| 1721337960 | 0.2877 | -0.0023 | -0.79 | 0.287 | 0.322 | 0.261 | 80890 |
| 1721251320 | 0.29 | 0.03 | 11.54 | 0.26 | 0.29 | 0.26 | 139640 |
| 1721164920 | 0.26 | 0.0099 | 3.96 | 0.2798 | 0.2798 | 0.2401 | 244063 |
| 1721078940 | 0.2501 | -0.0299 | -10.68 | 0.29 | 0.29 | 0.245 | 87160 |
| 1720819200 | 0.28 | 0.035 | 14.29 | 0.245 | 0.28 | 0.245 | 165464 |
| 1720733280 | 0.245 | 0.01525 | 6.64 | 0.2105 | 0.249 | 0.2105 | 88917 |
| 1720646880 | 0.22975 | -0.00925 | -3.87 | 0.239 | 0.249 | 0.215 | 174718 |
| 1720560540 | 0.239 | -0.00534 | -2.19 | 0.2498 | 0.2498 | 0.215 | 120533 |
| 1720473600 | 0.24434 | -0.00456 | -1.83 | 0.274 | 0.274 | 0.242 | 94518 |
| 1720214640 | 0.2489 | 0.0064 | 2.64 | 0.24 | 0.277 | 0.24 | 244258 |
| 1720041000 | 0.2425 | 0.0178 | 7.92 | 0.2347 | 0.277 | 0.23 | 102059 |
| 1719955740 | 0.2247 | -0.00926 | -3.96 | 0.23 | 0.2399 | 0.2005 | 102827 |
| 1719868980 | 0.23396 | -0.002215 | -0.94 | 0.225 | 0.2374 | 0.2121 | 32005 |
| 1719610020 | 0.236175 | -0.003625 | -1.51 | 0.2398 | 0.2399 | 0.2227 | 55383 |
| 1719523200 | 0.2398 | 0.02 | 9.10 | 0.2499 | 0.2499 | 0.2002 | 108249 |
| 1719437040 | 0.2198 | 0.0128 | 6.18 | 0.2201 | 0.2201 | 0.2 | 85285 |
| 1719350880 | 0.207 | -0.03095 | -13.01 | 0.25685 | 0.267 | 0.2 | 274270 |
| 1719264540 | 0.23795 | -0.0067 | -2.74 | 0.24 | 0.2525 | 0.2335 | 67804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
