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 (%)
Aug 13, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 12, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Aug 11, 2020 0.1000 0.1000 0.1000 0.1000 24,382 +0.00(+0.00%)
Aug 10, 2020 0.1000 0.1000 0.1000 0.1000 32,600 +0.00(+0.00%)
Aug 07, 2020 0.1100 0.1100 0.1000 0.1000 67,100 -0.01(-9.09%)
Aug 06, 2020 0.1000 0.1100 0.1000 0.1100 39,824 +0.01(+4.96%)
Aug 05, 2020 0.1048 0.1100 0.1048 0.1048 81,600 +0.00(+4.80%)
Aug 04, 2020 0.1100 0.1100 0.1000 0.1000 10,601 -0.01(-9.09%)
Aug 03, 2020 0.1100 0.1100 0.1100 0.1100 3,388 +0.01(+10.00%)
Jul 31, 2020 0.1000 0.1100 0.0900 0.1000 21,900 -0.01(-9.09%)
Jul 30, 2020 0.1100 0.1100 0.0900 0.1100 2,800 +0.00(+0.00%)
Jul 29, 2020 0.1100 0.1100 0.1100 0.1100 47,205 +0.01(+10.00%)
Jul 28, 2020 0.1000 0.1000 0.1000 0.1000 17,562 -0.01(-9.09%)
Jul 27, 2020 0.1200 0.1200 0.1100 0.1100 38,050 +0.00(+0.00%)
Jul 24, 2020 0.1170 0.1170 0.1100 0.1100 53,200 -0.01(-5.98%)
Jul 23, 2020 0.1170 0.1170 0.1170 0.1170 9,091 -0.00(-2.50%)
Jul 22, 2020 0.1150 0.1200 0.1150 0.1200 6,520 +0.00(+4.35%)
Jul 21, 2020 0.1170 0.1170 0.1100 0.1150 23,025 -0.00(-0.86%)
Jul 20, 2020 0.1100 0.1250 0.1100 0.1160 60,933 +0.01(+5.45%)
Jul 17, 2020 0.1200 0.1200 0.1100 0.1100 1,700 +0.00(+0.00%)
Jul 16, 2020 0.1180 0.1200 0.1100 0.1100 17,690 -0.01(-4.35%)
Jul 15, 2020 0.1200 0.1200 0.1100 0.1150 46,980 +0.00(+0.00%)
Jul 14, 2020 0.1150 0.1150 0.1150 0.1150 13,700 +0.01(+4.55%)
Jul 13, 2020 0.0700 0.1200 0.0700 0.1100 73,200 -0.01(-6.38%)
Jul 10, 2020 0.1200 0.1200 0.1150 0.1175 10,800 +0.01(+6.72%)
Jul 09, 2020 0.1200 0.1200 0.0999 0.1101 26,305 -0.01(-8.25%)
Jul 08, 2020 0.1100 0.1200 0.1100 0.1200 10,800 +0.00(+4.35%)
Jul 07, 2020 0.0700 0.1200 0.0700 0.1150 31,400 +0.01(+15.00%)
Jul 06, 2020 0.1000 0.1100 0.1000 0.1000 16,840 +0.00(+0.00%)
Jul 02, 2020 0.1100 0.1200 0.1000 0.1000 9,300 -0.03(-23.02%)
Jul 01, 2020 0.1300 0.1300 0.1299 0.1299 2,510 +0.02(+18.09%)
Jun 29, 2020 0.1100 0.1100 0.1100 0 -0.01(-9.09%)
Jun 26, 2020 0.0550 0.1900 0.0550 0.1210 783,800 +0.05(+72.86%)
Jun 25, 2020 0.1000 0.1280 0.0700 0.0700 55,998 -0.03(-30.00%)
Jun 24, 2020 0.1000 0.1000 0.1000 0.1000 22,800 +0.00(+0.00%)
Jun 23, 2020 0.1100 0.1280 0.1000 0.1000 25,195 -0.01(-9.09%)
Jun 22, 2020 0.1000 0.1100 0.1000 0.1100 19,180 +0.01(+10.00%)
Jun 19, 2020 0.1100 0.1200 0.0612 0.1000 351,100 -0.00(-4.76%)
Jun 18, 2020 0.1150 0.1150 0.0700 0.1050 84,610 -0.01(-8.70%)
Jun 17, 2020 0.1150 0.1200 0.1150 0.1150 140,459 +0.00(+0.00%)
Jun 16, 2020 0.1000 0.1150 0.1000 0.1150 67,515 +0.01(+4.55%)
Jun 15, 2020 0.1000 0.1300 0.1000 0.1100 42,742 +0.01(+10.00%)
Jun 12, 2020 0.0975 0.1100 0.0975 0.1000 80,600 +0.00(+0.00%)
Jun 11, 2020 0.1050 0.1100 0.1000 0.1000 83,830 -0.00(-4.76%)
Jun 10, 2020 0.1400 0.1400 0.1000 0.1050 61,837 -0.01(-4.55%)
Jun 09, 2020 0.1000 0.1100 0.1000 0.1100 27,986 +0.01(+10.00%)
Jun 08, 2020 0.1000 0.1100 0.0612 0.1000 99,482 +0.00(+0.00%)
Jun 05, 2020 0.1400 0.1400 0.1000 0.1000 104,600 +0.00(+0.00%)
Jun 04, 2020 0.1100 0.1100 0.1000 0.1000 38,855 -0.00(-4.76%)
Jun 03, 2020 0.1200 0.1200 0.1000 0.1050 36,338 -0.01(-12.50%)
Jun 02, 2020 0.1200 0.1200 0.1200 0.1200 1,252 +0.00(+0.00%)
Jun 01, 2020 0.1250 0.1250 0.1100 0.1200 33,491 +0.00(+0.00%)
May 29, 2020 0.1400 0.1400 0.1200 0.1200 44,500 -0.02(-11.76%)
May 28, 2020 0.1400 0.1400 0.1350 0.1360 36,653 +0.01(+4.62%)
May 27, 2020 0.1000 0.1400 0.1000 0.1300 61,230 +0.03(+30.00%)
May 26, 2020 0.1300 0.1400 0.1000 0.1000 172,998 -0.02(-20.00%)
May 22, 2020 0.1300 0.1300 0.1100 0.1250 38,400 -0.01(-3.85%)
May 21, 2020 0.1350 0.1350 0.1000 0.1300 52,828 -0.01(-7.14%)
May 20, 2020 0.1300 0.1400 0.1200 0.1400 17,631 +0.04(+40.00%)
May 19, 2020 0.1300 0.1300 0.1000 0.1000 104,856 -0.05(-33.33%)
May 18, 2020 0.1000 0.1500 0.1000 0.1500 36,942 +0.05(+50.00%)
May 15, 2020 0.0500 0.1000 0.0500 0.1000 13,200 +0.00(+0.00%)
May 14, 2020 0.1000 0.1300 0.1000 0.1000 8,550 +0.00(+0.00%)
May 13, 2020 0.0600 0.1300 0.0600 0.1000 86,051 -0.03(-23.08%)
May 12, 2020 0.1014 0.1400 0.1014 0.1300 36,638 +0.01(+13.04%)
May 11, 2020 0.0500 0.1700 0.0500 0.1150 152,506 -0.03(-17.86%)
May 08, 2020 0.1300 0.1500 0.1027 0.1400 85,700 -0.01(-6.67%)
May 07, 2020 0.2100 0.2100 0.1000 0.1500 98,581 -0.04(-21.05%)
May 06, 2020 0.2000 0.2000 0.1000 0.1900 86,094 +0.01(+2.70%)
May 05, 2020 0.2009 0.2009 0.1800 0.1850 60,897 -0.02(-7.50%)
May 04, 2020 0.2100 0.2400 0.2000 0.2000 68,959 +0.00(+0.00%)
May 01, 2020 0.2150 0.2500 0.1600 0.2000 165,500 -0.03(-13.04%)
Apr 30, 2020 0.2300 0.2300 0.1900 0.2300 70,976 +0.04(+21.05%)
Apr 29, 2020 0.2300 0.2500 0.1900 0.1900 128,667 -0.04(-17.39%)
Apr 28, 2020 0.2500 0.2500 0.2000 0.2300 212,012 +0.01(+4.55%)
Apr 27, 2020 0.2000 0.3000 0.1700 0.2200 489,427 +0.04(+22.22%)
Apr 24, 2020 0.0600 0.3999 0.0600 0.1800 1,012,300 +0.11(+150.00%)
Apr 23, 2020 0.0560 0.0800 0.0150 0.0720 690,966 +0.02(+37.14%)
Apr 22, 2020 0.0460 0.0525 0.0460 0.0525 180,997 +0.01(+16.67%)
Apr 21, 2020 0.0200 0.0450 0.0200 0.0450 1,628 +0.00(+12.50%)
Apr 20, 2020 0.0400 0.0400 0.0400 0.0400 31,437 +0.01(+33.33%)
Apr 17, 2020 0.0300 0.0300 0.0300 0.0300 200 -0.01(-14.29%)
Apr 16, 2020 0.0400 0.0400 0.0140 0.0350 6,497 -0.01(-14.63%)
Apr 15, 2020 0.0410 0.0410 0.0299 0.0410 67,839 +0.00(+7.89%)
Apr 14, 2020 0.0380 0.0380 0.0200 0.0380 113,429 -0.00(-5.00%)
Apr 13, 2020 0.0300 0.0400 0.0300 0.0400 171,280 +0.01(+33.33%)
Apr 09, 2020 0.0395 0.0395 0.0300 0.0300 6,200 -0.01(-24.05%)
Apr 08, 2020 0.0199 0.0400 0.0110 0.0395 73,548 -0.00(-1.25%)
Apr 07, 2020 0.0100 0.0400 0.0100 0.0400 8,100 +0.01(+33.33%)
Apr 06, 2020 0.0101 0.0410 0.0100 0.0300 111,500 -0.01(-25.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2020 0.0300 0.0400 0.0300 0.0400 11,000 +0.03(+300.00%)
Mar 31, 2020 0.0100 0.0100 0.0100 0.0100 1,500 -0.03(-74.36%)
Mar 30, 2020 0.0400 0.0400 0.0390 0.0390 50,400 -0.00(-2.50%)
Mar 27, 2020 0.0100 0.0400 0.0100 0.0400 40,300 +0.00(+0.00%)
Mar 26, 2020 0.0400 0.0400 0.0400 0.0400 2,025 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Mar 24, 2020 0.0100 0.0400 0.0100 0.0400 10,077 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0425 0.0050 0.0400 20,058 +0.00(+0.00%)
Mar 20, 2020 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Mar 19, 2020 0.0500 0.0500 0.0050 0.0400 51,499 -0.01(-20.00%)
Mar 18, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.05(+1150.00%)
Mar 17, 2020 0.0750 0.0750 0.0040 0.0040 6,016 -0.08(-95.00%)
Mar 16, 2020 0.0070 0.0800 0.0030 0.0800 116,834 -0.92(-92.00%)
Mar 13, 2020 1.000 1.000 0.0070 1.000 33,700 +0.99(+8233.33%)
Mar 11, 2020 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Mar 09, 2020 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Mar 06, 2020 0.0200 0.0200 0.0115 0.0120 33,800 +0.00(+0.84%)
Mar 05, 2020 0.0120 0.0120 0.0100 0.0119 16,766 -0.00(-0.83%)
Mar 02, 2020 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Feb 27, 2020 0.0120 0.0120 0.0120 0 +0.01(+93.55%)
Feb 26, 2020 0.0120 0.0120 0.0062 0.0062 12,313 -0.01(-48.33%)
Feb 24, 2020 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
Feb 21, 2020 0.0130 0.0130 0.0130 60 +0.00(+0.00%)
Feb 20, 2020 0.0120 0.0130 0.0120 0.0130 5,050 +0.01(+109.68%)
Feb 19, 2020 0.0062 0.0062 0.0062 0.0062 330 -0.01(-52.31%)
Feb 11, 2020 0.0130 0.0130 0.0130 0 +0.01(+116.67%)
Feb 10, 2020 0.0060 0.0060 0.0060 10 +0.00(+0.00%)
Feb 07, 2020 0.0130 0.0130 0.0060 0.0060 14,600 +0.00(+0.00%)
Feb 06, 2020 0.0129 0.0140 0.0060 0.0060 40,000 -0.01(-53.85%)
Feb 04, 2020 0.0130 0.0130 0.0130 0 +0.01(+116.67%)
Jan 30, 2020 0.0060 0.0060 0.0060 0 -0.01(-60.00%)
Jan 29, 2020 0.0100 0.0150 0.0050 0.0150 149,672 +0.00(+15.38%)
Jan 27, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 24, 2020 0.0130 0.0130 0.0130 5 +0.00(+0.00%)
Jan 22, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 21, 2020 0.0150 0.0160 0.0130 0.0130 49,003 +0.00(+0.00%)
Jan 17, 2020 0.0175 0.0175 0.0130 0.0130 83,900 +0.01(+150.00%)
Jan 16, 2020 0.0055 0.0055 0.0052 0.0052 24,497 +0.00(+0.00%)
Jan 15, 2020 0.0052 0.0052 0.0052 0.0052 500 +0.00(+4.00%)
Jan 13, 2020 0.0050 0.0050 0.0050 0 -0.01(-61.54%)
Jan 10, 2020 0.0130 0.0130 0.0130 0.0130 20,000 +0.01(+150.00%)
Jan 09, 2020 0.0130 0.0130 0.0040 0.0052 9,913 -0.01(-65.56%)
Jan 08, 2020 0.0300 0.0300 0.0151 0.0151 14,000 +0.01(+202.00%)
Jan 07, 2020 0.0001 0.0050 0.0001 0.0050 48,617 +0.00(+0.00%)
Jan 03, 2020 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
Dec 31, 2019 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Dec 30, 2019 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+15.38%)
Dec 26, 2019 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Dec 24, 2019 0.0065 0.0065 0.0065 12 +0.00(+0.00%)
Dec 23, 2019 0.0065 0.0065 0.0065 0.0065 2,689 +0.00(+8.33%)
Dec 18, 2019 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Dec 17, 2019 0.0050 0.0050 0.0050 0.0050 2,260 +0.00(+0.00%)
Dec 16, 2019 0.0050 0.0050 0.0050 0.0050 4,000 +0.00(+0.00%)
Dec 11, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 10, 2019 0.0050 0.0050 0.0050 0.0050 10,100 +0.00(+0.00%)
Dec 09, 2019 0.0050 0.0050 0.0050 0.0050 300 +0.00(+66.67%)
Dec 06, 2019 0.0030 0.0030 0.0030 45 +0.00(+0.00%)
Dec 05, 2019 0.0030 0.0030 0.0030 0.0030 200 -0.00(-40.00%)
Dec 04, 2019 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+66.67%)
Nov 25, 2019 0.0030 0.0030 0.0030 0 -0.01(-80.00%)
Nov 22, 2019 0.0150 0.0150 0.0150 0.0150 7,000 +0.01(+400.00%)
Nov 20, 2019 0.0030 0.0030 0.0030 0 -0.01(-80.13%)
Nov 19, 2019 0.0151 0.0151 0.0151 0.0151 29,000 +0.01(+115.71%)
Nov 18, 2019 0.0070 0.0070 0.0070 0.0070 4,500 +0.00(+133.33%)
Nov 14, 2019 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
Nov 11, 2019 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Nov 07, 2019 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Nov 06, 2019 0.0100 0.0100 0.0100 0.0100 7,500 +0.00(+0.00%)
Nov 05, 2019 0.0100 0.0100 0.0100 0.0100 1,250 +0.00(+0.00%)
Nov 01, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 31, 2019 0.0100 0.0100 0.0100 45 +0.00(+0.00%)
Oct 29, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 23, 2019 0.0150 0.0150 0.0150 0 +0.01(+400.00%)
Oct 22, 2019 0.0100 0.0100 0.0030 0.0030 20,800 +0.00(+0.00%)
Oct 15, 2019 0.0030 0.0030 0.0030 0 -0.01(-80.00%)
Oct 14, 2019 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Oct 11, 2019 0.0025 0.0150 0.0025 0.0150 30,500 +0.00(+0.00%)
Oct 10, 2019 0.0150 0.0150 0.0150 0.0150 4,478 +0.00(+0.00%)
Oct 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 04, 2019 0.0150 0.0150 0.0150 0 -0.00(-5.66%)
Oct 03, 2019 0.0200 0.0200 0.0159 0.0159 17,334 +0.00(+6.00%)
Sep 27, 2019 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Sep 25, 2019 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Sep 23, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 19, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 18, 2019 0.0100 0.0100 0.0100 0.0100 2,000 +0.01(+300.00%)
Sep 17, 2019 0.0200 0.0200 0.0025 0.0025 5,091 +0.00(+0.00%)
Sep 16, 2019 0.0025 0.0025 0.0025 0.0025 3,000 +0.00(+8.70%)
Sep 11, 2019 0.0023 0.0023 0.0023 0 -0.00(-61.67%)
Sep 05, 2019 0.0060 0.0060 0.0060 0 +0.01(+500.00%)
Sep 04, 2019 0.0010 0.0010 0.0010 0.0010 175 +0.00(+400.00%)
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.