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 (%)
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%)
Feb 01, 2013 0.0150 0.0150 0.0100 0.0125 15,000 -0.00(-16.67%)
Jan 31, 2013 0.0150 0.0150 0.0150 0.0150 350 +0.00(+50.00%)
Jan 29, 2013 0.0100 0.0100 0.0100 0 -0.01(-45.95%)
Jan 25, 2013 0.0185 0.0185 0.0185 0 -0.00(-2.63%)
Jan 24, 2013 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+26.67%)
Jan 22, 2013 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Jan 18, 2013 0.0100 0.0120 0.0100 0.0120 9,555 +0.00(+14.29%)
Jan 17, 2013 0.0100 0.0105 0.0100 0.0105 185,130 +0.00(+5.00%)
Jan 15, 2013 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Jan 14, 2013 0.0110 0.0110 0.0110 0.0110 40,000 +0.00(+10.00%)
Jan 12, 2013 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Jan 11, 2013 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-16.67%)
Jan 10, 2013 0.0120 0.0120 0.0120 0.0120 24,024 +0.00(+0.00%)
Jan 07, 2013 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Jan 04, 2013 0.0100 0.0100 0.0100 0.0100 11,000 +0.00(+11.11%)
Jan 03, 2013 0.0090 0.0100 0.0090 0.0090 74,500 -0.00(-25.00%)
Jan 02, 2013 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+50.00%)
Dec 31, 2012 0.0080 0.0110 0.0080 0.0080 20,536 +0.00(+0.00%)
Dec 28, 2012 0.0080 0.0080 0.0080 0.0080 12,571 +0.00(+0.00%)
Dec 27, 2012 0.0080 0.0080 0.0080 0.0080 9,850 +0.00(+0.00%)
Dec 26, 2012 0.0080 0.0120 0.0075 0.0080 80,311 +0.00(+0.00%)
Dec 24, 2012 0.0080 0.0080 0.0080 0.0080 2,500 +0.00(+33.33%)
Dec 21, 2012 0.0060 0.0150 0.0060 0.0060 185,213 -0.00(-25.00%)
Dec 20, 2012 0.0080 0.0080 0.0080 0.0080 78,596 +0.00(+0.00%)
Dec 19, 2012 0.0080 0.0150 0.0058 0.0080 75,750 -0.01(-46.67%)
Dec 18, 2012 0.0056 0.0150 0.0056 0.0150 18,450 +0.01(+87.50%)
Dec 17, 2012 0.0056 0.0080 0.0056 0.0080 57,330 +0.00(+0.00%)
Dec 14, 2012 0.0070 0.0080 0.0070 0.0080 39,205 +0.00(+42.86%)
Dec 13, 2012 0.0056 0.0056 0.0056 0.0056 400 +0.00(+0.00%)
Dec 12, 2012 0.0056 0.0056 0.0056 0.0056 19,515 +0.00(+0.00%)
Dec 11, 2012 0.0056 0.0056 0.0056 0.0056 623 +0.00(+0.00%)
Dec 10, 2012 0.0056 0.0056 0.0056 0.0056 1,850 +0.00(+0.00%)
Dec 07, 2012 0.0056 0.0056 0.0056 0.0056 1,474 +0.00(+0.00%)
Dec 06, 2012 0.0067 0.0070 0.0056 0.0056 70,626 -0.00(-6.67%)
Dec 05, 2012 0.0056 0.0060 0.0056 0.0060 65,375 +0.00(+13.21%)
Dec 04, 2012 0.0053 0.0070 0.0053 0.0053 60,850 -0.00(-30.26%)
Nov 30, 2012 0.0076 0.0076 0.0076 0.0076 12,000 +0.00(+0.00%)
Nov 29, 2012 0.0089 0.0089 0.0076 0.0076 66,376 -0.00(-6.17%)
Nov 27, 2012 0.0081 0.0081 0.0081 0 +0.00(+6.58%)
Nov 26, 2012 0.0076 0.0076 0.0076 0.0076 4,100 -0.00(-14.61%)
Nov 21, 2012 0.0089 0.0089 0.0089 0 -0.00(-11.00%)
Nov 20, 2012 0.0100 0.0100 0.0100 0.0100 4,000 +0.00(+92.31%)
Nov 16, 2012 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Nov 15, 2012 0.0050 0.0052 0.0050 0.0052 9,100 -0.00(-26.76%)
Nov 14, 2012 0.0080 0.0080 0.0071 0.0071 30,300 -0.00(-10.13%)
Nov 09, 2012 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Nov 08, 2012 0.0079 0.0079 0.0079 0.0079 1,300 -0.00(-18.56%)
Nov 07, 2012 0.0079 0.0097 0.0079 0.0097 30,160 +0.00(+22.78%)
Nov 06, 2012 0.0079 0.0079 0.0079 0.0079 250 +0.00(+5.33%)
Nov 05, 2012 0.0075 0.0075 0.0075 0.0075 500 -0.00(-23.47%)
Nov 02, 2012 0.0075 0.0099 0.0075 0.0098 43,355 -0.00(-2.00%)
Nov 01, 2012 0.0070 0.0100 0.0070 0.0100 30,250 +0.00(+61.29%)
Oct 31, 2012 0.0062 0.0062 0.0062 0.0062 1,300 +0.00(+0.00%)
Oct 26, 2012 0.0062 0.0062 0.0062 0 +0.00(+3.33%)
Oct 25, 2012 0.0060 0.0060 0.0060 0.0060 1,400 +0.00(+0.00%)
Oct 24, 2012 0.0060 0.0060 0.0060 0.0060 175 +0.00(+0.00%)
Oct 23, 2012 0.0060 0.0060 0.0060 0.0060 13,900 -0.00(-33.33%)
Oct 19, 2012 0.0090 0.0090 0.0090 0.0090 7,000 +0.00(+0.00%)
Oct 17, 2012 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 16, 2012 0.0090 0.0090 0.0090 0.0090 1,300 +0.00(+0.00%)
Oct 15, 2012 0.0100 0.0110 0.0052 0.0090 329,376 -0.00(-18.18%)
Oct 12, 2012 0.0110 0.0110 0.0110 0.0110 55,000 +0.00(+10.00%)
Oct 11, 2012 0.0100 0.0100 0.0100 0.0100 750 -0.00(-0.99%)
Oct 09, 2012 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Oct 08, 2012 0.0101 0.0101 0.0101 0.0101 10,900 +0.00(+0.00%)
Oct 04, 2012 0.0101 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Oct 03, 2012 0.0101 0.0101 0.0101 0.0101 353 +0.00(+0.00%)
Oct 02, 2012 0.0101 0.0101 0.0101 0.0101 31,200 -0.00(-8.18%)
Oct 01, 2012 0.0110 0.0110 0.0101 0.0110 1,000 +0.00(+8.91%)
Sep 28, 2012 0.0135 0.0144 0.0100 0.0101 377,160 -0.00(-25.19%)
Sep 27, 2012 0.0135 0.0135 0.0135 0.0135 135 +0.00(+0.00%)
Sep 26, 2012 0.0135 0.0135 0.0135 0.0135 2,000 -0.00(-3.57%)
Sep 24, 2012 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Sep 21, 2012 0.0170 0.0170 0.0150 0.0150 12,600 -0.00(-11.76%)
Sep 20, 2012 0.0170 0.0170 0.0170 0.0170 19,950 -0.00(-3.95%)
Sep 19, 2012 0.0160 0.0177 0.0160 0.0177 15,200 +0.00(+4.12%)
Sep 18, 2012 0.0150 0.0170 0.0150 0.0170 36,449 +0.00(+13.33%)
Sep 17, 2012 0.0150 0.0150 0.0150 0.0150 12,937 -0.00(-15.25%)
Sep 14, 2012 0.0177 0.0177 0.0177 0.0177 5,000 +0.00(+10.62%)
Sep 13, 2012 0.0160 0.0160 0.0150 0.0160 68,329 -0.00(-9.60%)
Sep 12, 2012 0.0200 0.0200 0.0165 0.0177 12,669 +0.00(+5.99%)
Sep 11, 2012 0.0167 0.0167 0.0167 0.0167 374 +0.00(+1.21%)
Sep 10, 2012 0.0165 0.0165 0.0165 0.0165 175 +0.00(+0.00%)
Sep 07, 2012 0.0161 0.0177 0.0161 0.0165 10,000 -0.00(-6.78%)
Sep 06, 2012 0.0161 0.0177 0.0161 0.0177 14,500 +0.00(+9.94%)
Sep 05, 2012 0.0161 0.0161 0.0161 0.0161 3,500 +0.00(+0.00%)
Sep 04, 2012 0.0165 0.0165 0.0161 0.0161 12,000 -0.00(-2.42%)
Aug 31, 2012 0.0165 0.0165 0.0165 0.0165 3,000 +0.00(+0.00%)
Aug 30, 2012 0.0165 0.0165 0.0165 0.0165 1,495 -0.00(-2.94%)
Aug 29, 2012 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+3.03%)
Aug 24, 2012 0.0165 0.0165 0.0165 0 +0.00(+2.48%)
Aug 22, 2012 0.0161 0.0161 0.0161 0 +0.00(+0.00%)
Aug 21, 2012 0.0170 0.0170 0.0161 0.0161 19,200 -0.00(-15.26%)
Aug 20, 2012 0.0190 0.0190 0.0190 0.0190 15,000 -0.00(-5.00%)
Aug 17, 2012 0.0170 0.0200 0.0170 0.0200 32,660 +0.00(+17.65%)
Aug 16, 2012 0.0160 0.0170 0.0160 0.0170 45,214 +0.00(+13.33%)
Aug 13, 2012 0.0150 0.0150 0.0150 0 -0.01(-30.23%)
Aug 11, 2012 0.0215 0.0215 0.0215 0.0215 1,000 +0.00(+0.00%)
Aug 10, 2012 0.0215 0.0215 0.0215 0.0215 1,000 +0.00(+0.00%)
Aug 09, 2012 0.0215 0.0215 0.0215 0.0215 2,000 +0.00(+0.00%)
Aug 08, 2012 0.0215 0.0215 0.0215 0.0215 2,000 +0.00(+0.00%)
Aug 07, 2012 0.0221 0.0288 0.0215 0.0215 31,000 -0.01(-28.33%)
Aug 06, 2012 0.0215 0.0300 0.0205 0.0300 27,181 +0.00(+11.11%)
Aug 03, 2012 0.0240 0.0290 0.0240 0.0270 8,200 +0.00(+17.39%)
Aug 02, 2012 0.0300 0.0300 0.0230 0.0230 41,800 -0.01(-17.86%)
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.