Rare Element Resources Ltd (QB) (REEMF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.019 | 4.78589420655 | 0.397 | 0.42 | 0.351 | 128368 | 0.40480615 | CS |
| 4 | 0.0173 | 4.33910208177 | 0.3987 | 0.42 | 0.3111 | 107292 | 0.37379062 | CS |
| 12 | 0.0257 | 6.58467845247 | 0.3903 | 0.4497 | 0.3111 | 118345 | 0.39261892 | CS |
| 26 | 0.177 | 74.0585774059 | 0.239 | 0.49 | 0.2105 | 132656 | 0.35930511 | CS |
| 52 | 0.145 | 53.5055350554 | 0.271 | 0.49 | 0.12 | 141364 | 0.28318665 | CS |
| 156 | -1.454 | -77.7540106952 | 1.87 | 1.96 | 0.12 | 130023 | 0.49349316 | CS |
| 260 | -0.303 | -42.1418636996 | 0.719 | 4.13 | 0.12 | 173214 | 1.042676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.416 | 0.015 | 3.74 | 0.417 | 0.417 | 0.401 | 200915 |
| 1736375340 | 0.401 | -0.00534 | -1.31 | 0.4001 | 0.42 | 0.4 | 138284 |
| 1736288940 | 0.40634 | 0.00149 | 0.37 | 0.4097 | 0.4097 | 0.4001 | 57444 |
| 1736202360 | 0.40485 | -0.00203 | -0.50 | 0.4094 | 0.4099999 | 0.3994 | 108734 |
| 1735942980 | 0.40688 | 0.02338 | 6.10 | 0.397 | 0.4094 | 0.351 | 209008 |
| 1735856700 | 0.3835 | 0.0314 | 8.92 | 0.3895 | 0.397 | 0.352 | 66972 |
| 1735683960 | 0.3521 | -0.0269 | -7.10 | 0.37 | 0.39 | 0.3401 | 108998 |
| 1735597740 | 0.379 | 0.029 | 8.29 | 0.33 | 0.379 | 0.33 | 191444 |
| 1735338000 | 0.35 | -0.028 | -7.41 | 0.379 | 0.379 | 0.33 | 71240 |
| 1735252020 | 0.378 | 0.03275 | 9.49 | 0.331 | 0.379 | 0.331 | 54716 |
| 1735078200 | 0.34525 | 0.0094 | 2.80 | 0.362 | 0.362 | 0.317 | 32389 |
| 1734992400 | 0.33585 | -0.02885 | -7.91 | 0.3647 | 0.3647 | 0.3111 | 252047 |
| 1734733200 | 0.3647 | 0.00679 | 1.90 | 0.3453 | 0.3647 | 0.31765 | 144684 |
| 1734646800 | 0.35791 | 0.02291 | 6.84 | 0.3216 | 0.365 | 0.3216 | 63104 |
| 1734560940 | 0.335 | -0.0347 | -9.39 | 0.36589 | 0.3797 | 0.3216 | 69438 |
| 1734474360 | 0.3696999 | -0.0253 | -6.41 | 0.4 | 0.4 | 0.355 | 101382 |
| 1734388140 | 0.395 | 0.0225 | 6.04 | 0.365 | 0.4 | 0.365 | 105217 |
| 1734128940 | 0.3725 | -0.0209 | -5.31 | 0.3987 | 0.4 | 0.3716 | 48855 |
| 1734042480 | 0.3934 | -0.0215 | -5.18 | 0.4299 | 0.4299 | 0.365 | 284234 |
| 1733955900 | 0.4149 | -0.0151 | -3.51 | 0.4201 | 0.43 | 0.4 | 124809 |
| 1733869200 | 0.43 | 0.005 | 1.18 | 0.4201 | 0.4479 | 0.4201 | 82278 |
| 1733782800 | 0.425 | 0.005 | 1.19 | 0.4325 | 0.4325 | 0.4099999 | 157212 |
| 1733523600 | 0.42 | -0.01 | -2.33 | 0.4001 | 0.4325 | 0.4001 | 69184 |
| 1733437500 | 0.43 | -0.009925 | -2.26 | 0.445 | 0.445 | 0.4099999 | 108123 |
| 1733350980 | 0.439925 | 0.012625 | 2.95 | 0.44 | 0.4479 | 0.4001 | 214515 |
| 1733264700 | 0.4273 | 0.06396 | 17.60 | 0.362 | 0.4273 | 0.352 | 403073 |
| 1733178180 | 0.36334 | 9.0E-5 | 0.02 | 0.3514 | 0.372 | 0.3514 | 95066 |
| 1732918200 | 0.36325 | -0.01645 | -4.33 | 0.36 | 0.3748 | 0.3449999 | 49680 |
| 1732746540 | 0.3797 | 0.0147 | 4.03 | 0.38 | 0.38 | 0.34 | 72223 |
| 1732660140 | 0.365 | 0.005 | 1.39 | 0.3647 | 0.3723 | 0.3597 | 17319 |
| 1732573560 | 0.36 | -0.0316 | -8.07 | 0.394 | 0.399 | 0.32 | 454763 |
| 1732314000 | 0.3916 | 0.0166 | 4.43 | 0.375 | 0.3994 | 0.375 | 108965 |
| 1732227900 | 0.375 | 0.021 | 5.93 | 0.36 | 0.3782 | 0.35 | 159583 |
| 1732141740 | 0.354 | 0.0039 | 1.11 | 0.3501 | 0.3797 | 0.35 | 175706 |
| 1732054800 | 0.3501 | -0.0399 | -10.23 | 0.3997 | 0.4097 | 0.35 | 176235 |
| 1731968640 | 0.39 | 0.005 | 1.30 | 0.3997 | 0.3997 | 0.3701999 | 72042 |
| 1731709260 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4285 | 0.385 | 85309 |
| 1731622800 | 0.39 | -0.0005 | -0.13 | 0.3905 | 0.4 | 0.39 | 32207 |
| 1731536760 | 0.3905 | -0.0035 | -0.89 | 0.4 | 0.405 | 0.3905 | 55727 |
| 1731450480 | 0.394 | 0.0015 | 0.38 | 0.395 | 0.4 | 0.38 | 73720 |
| 1731363600 | 0.3925 | 0.0025 | 0.64 | 0.3701 | 0.4098 | 0.3701 | 33647 |
| 1731104400 | 0.39 | -0.01495 | -3.69 | 0.405435 | 0.4098 | 0.39 | 46769 |
| 1731018540 | 0.4049499 | -0.02005 | -4.72 | 0.4369 | 0.4398 | 0.401 | 59409 |
| 1730931600 | 0.425 | -0.005 | -1.16 | 0.427 | 0.4399 | 0.401 | 153309 |
| 1730845680 | 0.43 | -0.00185 | -0.43 | 0.447 | 0.447 | 0.427 | 25256 |
| 1730759160 | 0.43185 | -0.00165 | -0.38 | 0.44 | 0.448 | 0.426 | 177629 |
| 1730496420 | 0.4335 | 0.0045 | 1.05 | 0.4109999 | 0.4497 | 0.4109999 | 170812 |
| 1730409780 | 0.429 | 0.02385 | 5.89 | 0.419 | 0.4375 | 0.3915 | 269678 |
| 1730323500 | 0.40515 | -0.00485 | -1.18 | 0.437 | 0.437 | 0.391 | 42258 |
| 1730237280 | 0.4099999 | 0.0108949 | 2.73 | 0.399 | 0.4099999 | 0.39 | 70716 |
| 1730150880 | 0.399105 | 0.009105 | 2.33 | 0.3997 | 0.3997 | 0.3859 | 149042 |
| 1729891500 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.3705 | 55751 |
| 1729805160 | 0.39 | 0.0056 | 1.46 | 0.3994 | 0.3994 | 0.3705 | 99196 |
| 1729718940 | 0.3844 | 0.0094 | 2.51 | 0.389 | 0.3917 | 0.38 | 82301 |
| 1729632300 | 0.375 | -0.0115 | -2.98 | 0.39 | 0.39 | 0.367 | 57831 |
| 1729545600 | 0.3865 | -0.0134 | -3.35 | 0.4089999 | 0.4089999 | 0.3605999 | 141368 |
| 1729286400 | 0.3999 | 0.0096 | 2.46 | 0.3903 | 0.4 | 0.3604 | 121477 |
| 1729200000 | 0.3903 | -0.0197 | -4.80 | 0.405 | 0.419 | 0.3903 | 103160 |
| 1729113960 | 0.4099999 | 0.0100999 | 2.53 | 0.3802 | 0.419 | 0.3802 | 194182 |
| 1729027680 | 0.3999 | -0.0201 | -4.79 | 0.4089999 | 0.4187 | 0.35 | 117379 |
| 1728941220 | 0.42 | -0.004 | -0.94 | 0.42 | 0.45 | 0.42 | 56569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
