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 (%)
Apr 30, 2015 0.0021 0.0021 0.0020 0.0020 93,465 +0.00(+0.00%)
Apr 29, 2015 0.0020 0.0020 0.0020 0.0020 2,250 +0.00(+0.00%)
Apr 28, 2015 0.0020 0.0020 0.0020 0.0020 155 +0.00(+0.00%)
Apr 27, 2015 0.0020 0.0020 0.0020 0.0020 4,450 -0.00(-4.76%)
Apr 20, 2015 0.0021 0.0021 0.0021 0 -0.00(-32.26%)
Apr 16, 2015 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Apr 15, 2015 0.0032 0.0032 0.0031 0.0031 101,125 +0.00(+0.00%)
Apr 13, 2015 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Apr 10, 2015 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+33.33%)
Apr 09, 2015 0.0020 0.0030 0.0020 0.0030 110,280 +0.00(+87.50%)
Apr 07, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Apr 06, 2015 0.0016 0.0016 0.0016 0.0016 2,000 +0.00(+0.00%)
Apr 02, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Apr 01, 2015 0.0016 0.0016 0.0016 0.0016 142 +0.00(+0.00%)
Mar 31, 2015 0.0016 0.0016 0.0016 0.0016 9,225 +0.00(+0.00%)
Mar 25, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 23, 2015 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Mar 20, 2015 0.0017 0.0017 0.0017 0.0017 2,041 +0.00(+4.29%)
Mar 19, 2015 0.0016 0.0016 0.0016 0.0016 2,000 +0.00(+1.87%)
Mar 13, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 12, 2015 0.0016 0.0016 0.0016 0.0016 1,000 +0.00(+0.00%)
Mar 06, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 05, 2015 0.0016 0.0016 0.0016 0.0016 2,235 +0.00(+0.00%)
Mar 02, 2015 0.0016 0.0016 0.0016 0 -0.00(-18.37%)
Feb 25, 2015 0.0016 0.0020 0.0016 0.0020 2,000 +0.00(+22.50%)
Feb 24, 2015 0.0016 0.0016 0.0016 0.0016 1,000 +0.00(+0.00%)
Feb 23, 2015 0.0016 0.0016 0.0016 0.0016 216 +0.00(+0.00%)
Feb 20, 2015 0.0016 0.0016 0.0016 0.0016 1,500 +0.00(+0.00%)
Feb 18, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Feb 17, 2015 0.0016 0.0016 0.0016 0.0016 150 -0.00(-11.11%)
Feb 13, 2015 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Feb 11, 2015 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Feb 06, 2015 0.0018 0.0018 0.0018 2 +0.00(+0.00%)
Feb 02, 2015 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jan 28, 2015 0.0018 0.0018 0.0018 0.0018 2,000 +0.00(+0.00%)
Jan 27, 2015 0.0018 0.0018 0.0018 0.0018 2,750 +0.00(+0.00%)
Jan 23, 2015 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jan 22, 2015 0.0018 0.0018 0.0018 0.0018 1,850 +0.00(+0.00%)
Jan 21, 2015 0.0018 0.0018 0.0018 0.0018 4,050 +0.00(+0.00%)
Jan 20, 2015 0.0018 0.0018 0.0018 0.0018 11,750 +0.00(+0.00%)
Jan 15, 2015 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Jan 13, 2015 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 08, 2015 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 06, 2015 0.0020 0.0020 0.0020 2 +0.00(+0.00%)
Jan 02, 2015 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 31, 2014 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 30, 2014 0.0022 0.0022 0.0020 0.0020 74,000 +0.00(+0.00%)
Dec 29, 2014 0.0020 0.0022 0.0020 0.0020 29,400 -0.00(-25.93%)
Dec 26, 2014 0.0027 0.0027 0.0027 0.0027 9,750 +0.00(+0.00%)
Dec 24, 2014 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 23, 2014 0.0027 0.0027 0.0027 0.0027 20,010 +0.00(+0.00%)
Dec 22, 2014 0.0027 0.0030 0.0027 0.0027 7,673 +0.00(+0.00%)
Dec 19, 2014 0.0027 0.0027 0.0027 0.0027 7,070 +0.00(+0.00%)
Dec 18, 2014 0.0027 0.0027 0.0027 0.0027 11,500 +0.00(+0.00%)
Dec 15, 2014 0.0027 0.0027 0.0027 0.0027 500 +0.00(+0.00%)
Dec 11, 2014 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 09, 2014 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 05, 2014 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 04, 2014 0.0027 0.0028 0.0027 0.0027 3,225 +0.00(+0.00%)
Dec 03, 2014 0.0027 0.0027 0.0027 0.0027 2,000 +0.00(+0.00%)
Dec 01, 2014 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Nov 24, 2014 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Nov 21, 2014 0.0027 0.0027 0.0027 0.0027 3,000 +0.00(+0.00%)
Nov 19, 2014 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Nov 18, 2014 0.0027 0.0027 0.0027 0.0027 34,808 +0.00(+0.00%)
Nov 17, 2014 0.0027 0.0027 0.0027 0.0027 1,000 +0.00(+50.00%)
Nov 14, 2014 0.0018 0.0018 0.0018 0.0018 250 -0.00(-33.33%)
Nov 07, 2014 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Nov 05, 2014 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Nov 04, 2014 0.0027 0.0027 0.0027 0.0027 25,806 +0.00(+0.00%)
Nov 03, 2014 0.0020 0.0027 0.0020 0.0027 11,000 +0.00(+0.00%)
Oct 30, 2014 0.0027 0.0027 0.0027 0 +0.00(+8.00%)
Oct 29, 2014 0.0025 0.0025 0.0025 0.0025 251 +0.00(+25.00%)
Oct 27, 2014 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 24, 2014 0.0025 0.0025 0.0020 0.0020 70,000 -0.00(-47.37%)
Oct 23, 2014 0.0030 0.0038 0.0030 0.0038 20,000 +0.00(+26.67%)
Oct 22, 2014 0.0030 0.0030 0.0030 0.0030 8,000 +0.00(+0.00%)
Oct 21, 2014 0.0030 0.0030 0.0030 0.0030 4,000 +0.00(+0.00%)
Oct 17, 2014 0.0030 0.0030 0.0030 0.0030 600 +0.00(+0.00%)
Oct 16, 2014 0.0025 0.0040 0.0025 0.0030 220,672 +0.00(+20.00%)
Oct 14, 2014 0.0025 0.0025 0.0025 0.0025 1,568 +0.00(+0.00%)
Oct 10, 2014 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Oct 09, 2014 0.0025 0.0025 0.0025 1,000 +0.00(+0.00%)
Oct 07, 2014 0.0025 0.0025 0.0025 15 +0.00(+0.00%)
Oct 03, 2014 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Sep 25, 2014 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Sep 24, 2014 0.0025 0.0025 0.0025 0.0025 450 +0.00(+0.00%)
Sep 23, 2014 0.0025 0.0025 0.0025 0.0025 22,450 +0.00(+0.00%)
Sep 22, 2014 0.0025 0.0025 0.0025 0.0025 155 +0.00(+0.00%)
Sep 19, 2014 0.0025 0.0025 0.0025 0.0025 900 +0.00(+0.00%)
Sep 17, 2014 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 11, 2014 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 10, 2014 0.0025 0.0025 0.0025 0.0025 1,500 -0.00(-3.85%)
Sep 05, 2014 0.0026 0.0026 0.0026 10 +0.00(+44.44%)
Sep 04, 2014 0.0018 0.0018 0.0018 0.0018 5,200 -0.00(-18.18%)
Sep 02, 2014 0.0022 0.0022 0.0022 0 -0.00(-37.14%)
Aug 29, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 25, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 22, 2014 0.0035 0.0035 0.0035 0.0035 965 +0.00(+0.00%)
Aug 21, 2014 0.0035 0.0035 0.0035 0.0035 3,150 +0.00(+0.00%)
Aug 13, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 12, 2014 0.0035 0.0040 0.0040 0.0035 510 -0.00(-12.50%)
Aug 08, 2014 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 07, 2014 0.0040 0.0040 0.0040 0.0040 3,571 +0.00(+0.00%)
Aug 06, 2014 0.0041 0.0041 0.0040 0.0040 400 +0.00(+0.00%)
Aug 01, 2014 0.0040 0.0040 0.0040 0.0040 1 -0.00(-4.76%)
Jul 30, 2014 0.0042 0.0042 0.0042 0 -0.00(-16.00%)
Jul 29, 2014 0.0040 0.0050 0.0040 0.0050 21,000 +0.00(+25.00%)
Jul 28, 2014 0.0040 0.0040 0.0040 0.0040 11,945 -0.00(-4.76%)
Jul 25, 2014 0.0042 0.0042 0.0042 0.0042 1,520 +0.00(+5.00%)
Jul 24, 2014 0.0040 0.0040 0.0040 0.0040 500 +0.00(+0.00%)
Jul 23, 2014 0.0040 0.0040 0.0040 0.0040 40,093 +0.00(+0.00%)
Jul 22, 2014 0.0040 0.0041 0.0040 0.0040 20,199 +0.00(+0.00%)
Jul 18, 2014 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Jul 17, 2014 0.0042 0.0050 0.0042 0.0050 119,277 +0.00(+25.00%)
Jul 16, 2014 0.0040 0.0040 0.0040 0.0040 100,000 +0.00(+14.29%)
Jul 15, 2014 0.0030 0.0035 0.0024 0.0035 44,200 +0.00(+16.67%)
Jul 14, 2014 0.0030 0.0030 0.0030 0.0030 10,000 -0.00(-33.33%)
Jul 11, 2014 0.0050 0.0050 0.0045 0.0045 15,250 -0.00(-10.00%)
Jul 10, 2014 0.0015 0.0050 0.0015 0.0050 781,384 +0.00(+177.78%)
Jul 02, 2014 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Jun 30, 2014 0.0016 0.0016 0.0016 0 -0.00(-46.67%)
Jun 26, 2014 0.0030 0.0030 0.0030 0 +0.00(+36.36%)
Jun 23, 2014 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jun 20, 2014 0.0022 0.0022 0.0022 0.0022 10,000 +0.00(+0.00%)
Jun 18, 2014 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jun 16, 2014 0.0022 0.0022 0.0022 0 -0.00(-26.67%)
Jun 13, 2014 0.0022 0.0030 0.0022 0.0030 41,350 +0.00(+36.36%)
Jun 11, 2014 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jun 10, 2014 0.0022 0.0022 0.0022 0.0022 5,000 +0.00(+0.00%)
May 30, 2014 0.0022 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
May 29, 2014 0.0020 0.0020 0.0020 0.0020 150,350 +0.00(+0.00%)
May 27, 2014 0.0020 0.0020 0.0020 0 -0.00(-28.57%)
May 23, 2014 0.0028 0.0028 0.0028 0 +0.00(+40.00%)
May 20, 2014 0.0020 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
May 19, 2014 0.0021 0.0021 0.0021 0.0021 1,300 -0.00(-25.00%)
May 16, 2014 0.0020 0.0028 0.0015 0.0028 404,681 +0.00(+40.00%)
May 13, 2014 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 09, 2014 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 08, 2014 0.0028 0.0028 0.0020 0.0020 14,300 -0.00(-28.57%)
May 07, 2014 0.0028 0.0028 0.0028 0.0028 20,000 +0.00(+0.00%)
May 06, 2014 0.0019 0.0028 0.0019 0.0028 27,435 +0.00(+47.37%)
May 05, 2014 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+0.00%)
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.