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

American Rare Earths (OP: AREM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
Jan 24, 2014 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Jan 23, 2014 0.0018 0.0018 0.0018 0.0018 15,000 +0.00(+0.00%)
Jan 16, 2014 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jan 15, 2014 0.0020 0.0020 0.0018 0.0018 58,875 -0.00(-10.00%)
Jan 14, 2014 0.0020 0.0020 0.0020 0.0020 435 +0.00(+5.26%)
Jan 13, 2014 0.0019 0.0019 0.0019 0.0019 250 +0.00(+0.00%)
Jan 08, 2014 0.0019 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Jan 07, 2014 0.0018 0.0018 0.0018 0.0018 500 +0.00(+0.00%)
Jan 03, 2014 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
Dec 31, 2013 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Dec 27, 2013 0.0018 0.0018 0.0018 80 -0.00(-10.00%)
Dec 26, 2013 0.0018 0.0020 0.0018 0.0020 69,600 +0.00(+11.11%)
Dec 23, 2013 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Dec 20, 2013 0.0018 0.0018 0.0018 0.0018 24,328 -0.00(-10.00%)
Dec 19, 2013 0.0020 0.0020 0.0020 0.0020 2,000 +0.00(+11.11%)
Dec 18, 2013 0.0018 0.0020 0.0018 0.0018 33,500 -0.00(-10.00%)
Dec 17, 2013 0.0018 0.0020 0.0018 0.0020 11,269 +0.00(+11.11%)
Dec 16, 2013 0.0018 0.0018 0.0018 0.0018 4,672 -0.00(-10.00%)
Dec 12, 2013 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Dec 11, 2013 0.0018 0.0018 0.0018 0.0018 6,250 +0.00(+0.00%)
Dec 10, 2013 0.0018 0.0018 0.0018 0.0018 5,540 -0.00(-10.00%)
Dec 09, 2013 0.0018 0.0020 0.0018 0.0020 61,504 -0.00(-9.09%)
Dec 05, 2013 0.0022 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Dec 03, 2013 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 02, 2013 0.0020 0.0020 0.0020 0.0020 4,135 +0.00(+0.00%)
Nov 27, 2013 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Nov 26, 2013 0.0025 0.0025 0.0025 0.0025 63,880 +0.00(+25.00%)
Nov 25, 2013 0.0025 0.0025 0.0020 0.0020 22,400 -0.00(-20.00%)
Nov 22, 2013 0.0025 0.0025 0.0025 0.0025 700 -0.00(-3.85%)
Nov 21, 2013 0.0026 0.0026 0.0026 0.0026 7,500 +0.00(+4.00%)
Nov 20, 2013 0.0025 0.0025 0.0025 0.0025 44,700 -0.00(-3.85%)
Nov 18, 2013 0.0026 0.0026 0.0026 0 -0.00(-23.53%)
Nov 14, 2013 0.0034 0.0034 0.0034 0 +0.00(+36.00%)
Nov 08, 2013 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Nov 07, 2013 0.0025 0.0025 0.0025 0.0025 3,350 -0.00(-3.85%)
Nov 06, 2013 0.0025 0.0026 0.0025 0.0026 3,333 +0.00(+4.00%)
Nov 05, 2013 0.0025 0.0025 0.0025 0.0025 10,485 +0.00(+0.00%)
Nov 04, 2013 0.0026 0.0026 0.0025 0.0025 1,700 +0.00(+0.00%)
Nov 01, 2013 0.0030 0.0030 0.0025 0.0025 50,990 -0.00(-16.67%)
Oct 31, 2013 0.0030 0.0030 0.0030 0.0030 250 +0.00(+0.00%)
Oct 30, 2013 0.0030 0.0030 0.0030 0.0030 150,607 -0.00(-23.08%)
Oct 29, 2013 0.0030 0.0039 0.0030 0.0039 25,150 +0.00(+0.00%)
Oct 28, 2013 0.0039 0.0039 0.0039 0.0039 11,541 +0.00(+30.00%)
Oct 24, 2013 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 22, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 18, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 16, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 14, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 11, 2013 0.0030 0.0030 0.0030 0.0030 500 +0.00(+0.00%)
Oct 10, 2013 0.0039 0.0039 0.0030 0.0030 7,944 +0.00(+0.00%)
Oct 09, 2013 0.0030 0.0030 0.0030 0.0030 400 +0.00(+0.00%)
Oct 08, 2013 0.0030 0.0030 0.0030 0.0030 750 +0.00(+0.00%)
Oct 04, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 01, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 27, 2013 0.0030 0.0030 0.0030 0.0030 1,211 +0.00(+0.00%)
Sep 26, 2013 0.0031 0.0031 0.0030 0.0030 302,956 -0.00(-3.23%)
Sep 25, 2013 0.0031 0.0031 0.0031 0.0031 500 -0.00(-24.39%)
Sep 24, 2013 0.0040 0.0041 0.0040 0.0041 72,144 +0.00(+32.26%)
Sep 23, 2013 0.0031 0.0031 0.0031 0.0031 300 +0.00(+0.00%)
Sep 19, 2013 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Sep 18, 2013 0.0037 0.0037 0.0031 0.0031 154,755 -0.00(-16.22%)
Sep 16, 2013 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Sep 13, 2013 0.0037 0.0037 0.0037 0.0037 1,215 +0.00(+0.00%)
Sep 12, 2013 0.0037 0.0038 0.0037 0.0037 284,167 +0.00(+0.00%)
Sep 11, 2013 0.0037 0.0037 0.0037 0.0037 500 +0.00(+0.00%)
Sep 10, 2013 0.0037 0.0037 0.0037 0.0037 4,500 +0.00(+0.00%)
Sep 09, 2013 0.0037 0.0037 0.0037 0.0037 5,000 +0.00(+0.00%)
Sep 05, 2013 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Sep 03, 2013 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Aug 30, 2013 0.0037 0.0041 0.0037 0.0037 82,350 +0.00(+0.00%)
Aug 29, 2013 0.0037 0.0037 0.0037 0.0037 3,975 +0.00(+0.00%)
Aug 23, 2013 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Aug 22, 2013 0.0037 0.0037 0.0037 0.0037 7,700 +0.00(+0.00%)
Aug 20, 2013 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Aug 19, 2013 0.0037 0.0037 0.0037 0.0037 915 +0.00(+0.00%)
Aug 16, 2013 0.0037 0.0037 0.0037 0.0037 3,000 +0.00(+2.78%)
Aug 09, 2013 0.0036 0.0036 0.0036 0 +0.00(+2.86%)
Aug 06, 2013 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 05, 2013 0.0035 0.0035 0.0035 0.0035 335 +0.00(+0.00%)
Aug 01, 2013 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jul 30, 2013 0.0035 0.0035 0.0035 0 -0.00(-2.78%)
Jul 29, 2013 0.0037 0.0037 0.0036 0.0036 44,830 +0.00(+0.00%)
Jul 26, 2013 0.0036 0.0036 0.0036 0.0036 1,150 -0.00(-20.00%)
Jul 24, 2013 0.0045 0.0045 0.0045 0 +0.00(+4.65%)
Jul 23, 2013 0.0044 0.0044 0.0043 0.0043 445,800 +0.00(+22.86%)
Jul 22, 2013 0.0035 0.0035 0.0035 0.0035 2,000 +0.00(+0.00%)
Jul 19, 2013 0.0035 0.0035 0.0035 0.0035 2,866 +0.00(+0.00%)
Jul 16, 2013 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jul 12, 2013 0.0035 0.0035 0.0035 0 -0.00(-20.45%)
Jul 08, 2013 0.0044 0.0044 0.0044 0 +0.00(+41.94%)
Jul 02, 2013 0.0031 0.0031 0.0031 0.0031 0 -0.00(-29.55%)
Jul 01, 2013 0.0035 0.0044 0.0031 0.0044 442,718 +0.00(+25.71%)
Jun 26, 2013 0.0035 0.0035 0.0035 0.0035 0 +0.00(+2.94%)
Jun 21, 2013 0.0034 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Jun 20, 2013 0.0034 0.0034 0.0034 0.0034 15,000 +0.00(+0.00%)
Jun 19, 2013 0.0034 0.0034 0.0034 0.0034 500 +0.00(+0.00%)
Jun 14, 2013 0.0034 0.0034 0.0034 0 +0.00(+3.03%)
Jun 13, 2013 0.0030 0.0033 0.0030 0.0033 32,100 +0.00(+6.45%)
Jun 12, 2013 0.0031 0.0031 0.0031 0.0031 5,151 +0.00(+0.00%)
Jun 10, 2013 0.0031 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Jun 07, 2013 0.0030 0.0030 0.0030 0.0030 750 -0.00(-3.23%)
Jun 06, 2013 0.0031 0.0031 0.0031 0.0031 41,028 +0.00(+0.00%)
Jun 05, 2013 0.0031 0.0031 0.0031 0.0031 50,000 +0.00(+0.00%)
Jun 04, 2013 0.0031 0.0040 0.0031 0.0031 62,200 -0.00(-22.50%)
Jun 03, 2013 0.0040 0.0040 0.0040 0.0040 7,350 -0.00(-14.89%)
May 30, 2013 0.0047 0.0047 0.0047 0.0047 0 -0.00(-6.00%)
May 28, 2013 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
May 24, 2013 0.0040 0.0100 0.0040 0.0040 2,000 -0.00(-20.00%)
May 23, 2013 0.0050 0.0080 0.0031 0.0050 150,215 +0.00(+0.00%)
May 22, 2013 0.0040 0.0080 0.0040 0.0050 20,915 -0.00(-28.57%)
May 21, 2013 0.0040 0.0070 0.0040 0.0070 80,000 +0.00(+75.00%)
May 20, 2013 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+0.00%)
May 14, 2013 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
May 13, 2013 0.0040 0.0040 0.0040 0.0040 5,000 +0.00(+0.00%)
May 10, 2013 0.0050 0.0050 0.0031 0.0040 19,300 -0.00(-20.00%)
May 09, 2013 0.0050 0.0050 0.0050 0.0050 100 -0.00(-16.67%)
May 08, 2013 0.0065 0.0080 0.0050 0.0060 38,100 +0.00(+20.00%)
May 07, 2013 0.0080 0.0080 0.0050 0.0050 24,200 -0.00(-37.50%)
May 06, 2013 0.0080 0.0080 0.0080 0.0080 20,000 +0.00(+60.00%)
May 02, 2013 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 01, 2013 0.0050 0.0050 0.0050 0.0050 12,900 +0.00(+0.00%)
Apr 30, 2013 0.0050 0.0050 0.0050 0.0050 35,000 +0.00(+0.00%)
Apr 29, 2013 0.0053 0.0053 0.0050 0.0050 12,000 +0.00(+0.00%)
Apr 26, 2013 0.0050 0.0050 0.0050 0.0050 33,330 +0.00(+0.00%)
Apr 25, 2013 0.0050 0.0050 0.0050 0.0050 21,000 -0.00(-16.67%)
Apr 24, 2013 0.0060 0.0060 0.0040 0.0060 112,780 +0.00(+0.00%)
Apr 23, 2013 0.0060 0.0060 0.0060 0.0060 110,000 -0.00(-9.09%)
Apr 18, 2013 0.0066 0.0066 0.0066 0.0066 0 +0.00(+4.76%)
Apr 15, 2013 0.0063 0.0063 0.0063 0 +0.00(+12.50%)
Apr 12, 2013 0.0056 0.0056 0.0056 0.0056 150 -0.00(-6.67%)
Apr 11, 2013 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+0.00%)
Apr 09, 2013 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Apr 04, 2013 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Apr 03, 2013 0.0060 0.0060 0.0060 0.0060 2,000 +0.00(+0.00%)
Apr 02, 2013 0.0060 0.0060 0.0060 0.0060 1,050 +0.00(+0.00%)
Apr 01, 2013 0.0060 0.0060 0.0060 0.0060 26,076 +0.00(+0.00%)
Mar 27, 2013 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 25, 2013 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 22, 2013 0.0060 0.0060 0.0060 0.0060 2,814 +0.00(+0.00%)
Mar 21, 2013 0.0060 0.0060 0.0060 0.0060 2,000 +0.00(+0.00%)
Mar 20, 2013 0.0060 0.0060 0.0060 0.0060 450 +0.00(+0.00%)
Mar 18, 2013 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 14, 2013 0.0060 0.0060 0.0060 0 +0.00(+7.14%)
Mar 12, 2013 0.0056 0.0056 0.0056 0.0056 0 -0.01(-60.00%)
Mar 06, 2013 0.0140 0.0140 0.0140 0 +0.01(+75.00%)
Mar 05, 2013 0.0140 0.0140 0.0080 0.0080 21,143 -0.01(-42.86%)
Mar 04, 2013 0.0140 0.0140 0.0140 0.0140 1,750 +0.01(+75.00%)
Mar 01, 2013 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+40.35%)
Feb 28, 2013 0.0060 0.0100 0.0056 0.0057 86,400 -0.00(-43.00%)
Feb 20, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 19, 2013 0.0100 0.0100 0.0100 0.0100 1,750 +0.00(+0.00%)
Feb 14, 2013 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Feb 12, 2013 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Feb 11, 2013 0.0100 0.0100 0.0100 0.0100 21,000 +0.00(+0.00%)
Feb 08, 2013 0.0150 0.0150 0.0100 0.0100 12,150 +0.00(+0.00%)
Feb 07, 2013 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Feb 06, 2013 0.0100 0.0100 0.0100 0.0100 500 +0.00(+0.00%)
Feb 04, 2013 0.0080 0.0100 0.0080 0.0100 8,325 -0.00(-20.00%)
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.