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 (%)
Sep 29, 2017 0.0090 0.0091 0.0090 0.0091 5,000 -0.00(-4.21%)
Sep 28, 2017 0.0095 0.0095 0.0095 0.0095 1,000 +0.00(+5.56%)
Sep 25, 2017 0.0090 0.0090 0.0090 0 -0.00(-0.99%)
Sep 22, 2017 0.0085 0.0091 0.0085 0.0091 31,291 -0.00(-9.01%)
Sep 18, 2017 0.0100 0.0100 0.0100 0 -0.00(-17.78%)
Sep 13, 2017 0.0121 0.0121 0.0121 0 +0.00(+35.00%)
Sep 12, 2017 0.0091 0.0091 0.0090 0.0090 4,000 -0.00(-25.93%)
Sep 07, 2017 0.0121 0.0121 0.0121 0 -0.00(-18.46%)
Sep 06, 2017 0.0143 0.0149 0.0143 0.0149 10,000 +0.00(+0.00%)
Sep 05, 2017 0.0200 0.0200 0.0110 0.0149 42,000 -0.01(-25.50%)
Sep 01, 2017 0.0145 0.0200 0.0145 0.0200 14,000 +0.00(+0.00%)
Aug 31, 2017 0.0100 0.0200 0.0090 0.0200 28,000 +0.01(+100.00%)
Aug 30, 2017 0.0150 0.0150 0.0100 0.0100 52,000 +0.00(+0.00%)
Aug 29, 2017 0.0130 0.0249 0.0100 0.0100 20,252 -0.00(-23.08%)
Aug 28, 2017 0.0100 0.0130 0.0100 0.0130 50,200 -0.00(-13.33%)
Aug 23, 2017 0.0150 0.0150 0.0150 0 +0.00(+8.23%)
Aug 22, 2017 0.0126 0.0139 0.0126 0.0139 9,008 +0.00(+34.56%)
Aug 21, 2017 0.0126 0.0150 0.0102 0.0103 30,964 -0.00(-18.25%)
Aug 18, 2017 0.0126 0.0126 0.0126 0.0126 500 +0.00(+14.55%)
Aug 16, 2017 0.0110 0.0110 0.0110 0 -0.00(-1.79%)
Aug 15, 2017 0.0111 0.0112 0.0111 0.0112 6,000 +0.00(+1.82%)
Aug 14, 2017 0.0085 0.0220 0.0085 0.0110 101,719 +0.00(+7.84%)
Aug 08, 2017 0.0102 0.0102 0.0102 0 +0.00(+2.00%)
Aug 07, 2017 0.0182 0.0200 0.0100 0.0100 36,215 -0.01(-42.86%)
Aug 04, 2017 0.0107 0.0190 0.0107 0.0175 52,250 +0.00(+16.67%)
Aug 03, 2017 0.0189 0.0200 0.0100 0.0150 142,152 -0.01(-25.00%)
Aug 02, 2017 0.0200 0.0200 0.0200 0.0200 1,917 +0.01(+122.22%)
Aug 01, 2017 0.0086 0.0090 0.0083 0.0090 76,009 +0.00(+50.00%)
Jul 25, 2017 0.0060 0.0060 0.0060 0 +0.00(+7.14%)
Jul 20, 2017 0.0056 0.0056 0.0056 0 +0.00(+0.00%)
Jul 17, 2017 0.0056 0.0056 0.0056 0 +0.00(+0.00%)
Jul 14, 2017 0.0059 0.0059 0.0056 0.0056 15,685 -0.00(-3.45%)
Jul 12, 2017 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Jul 11, 2017 0.0058 0.0058 0.0058 0.0058 4,114 -0.00(-2.36%)
Jul 10, 2017 0.0059 0.0059 0.0059 0.0059 1,500 +0.00(+8.00%)
Jul 03, 2017 0.0055 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jun 30, 2017 0.0055 0.0055 0.0055 0 -0.00(-21.43%)
Jun 27, 2017 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Jun 22, 2017 0.0060 0.0060 0.0060 0 -0.00(-5.96%)
Jun 21, 2017 0.0060 0.0064 0.0060 0.0064 1,000 +0.00(+16.00%)
Jun 20, 2017 0.0055 0.0055 0.0055 0.0055 7,578 +0.00(+0.00%)
Jun 19, 2017 0.0055 0.0055 0.0055 0.0055 150 +0.00(+0.00%)
Jun 16, 2017 0.0055 0.0055 0.0055 0.0055 357 +0.00(+0.00%)
Jun 09, 2017 0.0055 0.0055 0.0055 0 -0.00(-7.41%)
Jun 06, 2017 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Jun 05, 2017 0.0095 0.0099 0.0059 0.0059 125,416 -0.00(-38.12%)
Jun 02, 2017 0.0096 0.0096 0.0092 0.0096 62,083 +0.00(+62.71%)
Jun 01, 2017 0.0055 0.0059 0.0055 0.0059 7,250 -0.00(-1.67%)
May 31, 2017 0.0060 0.0060 0.0060 0.0060 3,563 +0.00(+0.00%)
May 30, 2017 0.0060 0.0060 0.0060 0.0060 450 -0.00(-14.29%)
May 26, 2017 0.0062 0.0070 0.0062 0.0070 1,000 +0.00(+16.67%)
May 24, 2017 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
May 23, 2017 0.0060 0.0060 0.0060 0.0060 555 +0.00(+0.00%)
May 17, 2017 0.0060 0.0060 0.0060 80 +0.00(+0.00%)
May 16, 2017 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+0.00%)
May 15, 2017 0.0060 0.0061 0.0060 0.0060 55,068 -0.00(-14.29%)
May 12, 2017 0.0070 0.0070 0.0070 0.0070 60,525 +0.00(+0.00%)
May 09, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
May 08, 2017 0.0070 0.0070 0.0070 0.0070 500 +0.00(+0.00%)
May 05, 2017 0.0070 0.0070 0.0070 0.0070 36,006 +0.00(+0.00%)
May 04, 2017 0.0070 0.0070 0.0070 0.0070 10,100 +0.00(+0.00%)
May 03, 2017 0.0070 0.0070 0.0070 0.0070 16,001 -0.00(-6.67%)
May 02, 2017 0.0096 0.0096 0.0075 0.0075 65,000 -0.00(-16.67%)
May 01, 2017 0.0070 0.0090 0.0070 0.0090 92,766 +0.00(+28.57%)
Apr 28, 2017 0.0005 0.0090 0.0005 0.0070 288,075 +0.00(+40.00%)
Apr 27, 2017 0.0050 0.0050 0.0050 0.0050 30,000 -0.00(-28.57%)
Apr 26, 2017 0.0050 0.0070 0.0050 0.0070 118,000 +0.00(+48.94%)
Apr 25, 2017 0.0041 0.0047 0.0041 0.0047 164,800 +0.00(+17.50%)
Apr 21, 2017 0.0040 0.0040 0.0040 72 +0.00(+0.00%)
Apr 20, 2017 0.0040 0.0040 0.0040 0.0040 40,200 -0.00(-20.00%)
Apr 19, 2017 0.0050 0.0050 0.0050 0.0050 28,000 -0.00(-9.09%)
Apr 17, 2017 0.0055 0.0055 0.0055 0 -0.00(-25.68%)
Apr 12, 2017 0.0074 0.0074 0.0074 0 -0.00(-1.33%)
Apr 11, 2017 0.0075 0.0075 0.0075 0.0075 2,000 -0.00(-0.53%)
Apr 10, 2017 0.0096 0.0096 0.0055 0.0075 81,559 -0.00(-0.13%)
Apr 07, 2017 0.0076 0.0076 0.0076 0.0076 250 +0.00(+37.27%)
Apr 06, 2017 0.0055 0.0055 0.0055 0.0055 8,000 +0.00(+0.00%)
Apr 05, 2017 0.0055 0.0055 0.0055 0.0055 196,394 +0.00(+10.00%)
Apr 03, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 30, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 29, 2017 0.0061 0.0061 0.0050 0.0050 45,450 -0.00(-18.03%)
Mar 28, 2017 0.0085 0.0085 0.0061 0.0061 52,000 -0.00(-22.98%)
Mar 27, 2017 0.0045 0.0090 0.0045 0.0079 83,053 +0.00(+93.17%)
Mar 23, 2017 0.0041 0.0041 0.0041 0 -0.00(-4.65%)
Mar 22, 2017 0.0043 0.0043 0.0043 0.0043 15,000 +0.00(+0.00%)
Mar 21, 2017 0.0044 0.0044 0.0042 0.0043 86,378 +0.00(+65.38%)
Mar 20, 2017 0.0026 0.0026 0.0026 0.0026 1,870 +0.00(+0.00%)
Mar 14, 2017 0.0026 0.0026 0.0026 0 -0.00(-42.22%)
Mar 13, 2017 0.0045 0.0045 0.0026 0.0045 26,350 +0.00(+73.08%)
Mar 10, 2017 0.0026 0.0026 0.0026 0.0026 5,500 +0.00(+0.00%)
Mar 09, 2017 0.0045 0.0045 0.0026 0.0026 10,500 -0.00(-26.55%)
Mar 08, 2017 0.0026 0.0035 0.0026 0.0035 250 +0.00(+36.15%)
Mar 07, 2017 0.0040 0.0040 0.0026 0.0026 49,770 -0.00(-25.71%)
Mar 03, 2017 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Mar 02, 2017 0.0035 0.0035 0.0035 0.0035 9,800 -0.00(-1.41%)
Feb 28, 2017 0.0036 0.0036 0.0036 0 +0.00(+14.52%)
Feb 23, 2017 0.0031 0.0031 0.0031 0 -0.00(-1.90%)
Feb 15, 2017 0.0032 0.0032 0.0032 0 +0.00(+1.94%)
Feb 14, 2017 0.0030 0.0031 0.0030 0.0031 2,000 +0.00(+39.83%)
Feb 10, 2017 0.0022 0.0022 0.0022 25 +0.00(+5.57%)
Feb 08, 2017 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Feb 07, 2017 0.0022 0.0022 0.0022 0.0022 3,600 -0.00(-43.59%)
Feb 06, 2017 0.0039 0.0039 0.0035 0.0039 58,000 +0.00(+85.71%)
Feb 03, 2017 0.0023 0.0023 0.0021 0.0021 2,000 -0.00(-40.00%)
Feb 02, 2017 0.0021 0.0035 0.0021 0.0035 20,405 +0.00(+66.67%)
Feb 01, 2017 0.0021 0.0021 0.0021 0.0021 3,000 +0.00(+0.00%)
Jan 30, 2017 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Jan 26, 2017 0.0025 0.0025 0.0025 0 -0.00(-35.90%)
Jan 19, 2017 0.0039 0.0039 0.0039 0 +0.00(+56.00%)
Jan 06, 2017 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jan 04, 2017 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jan 03, 2017 0.0030 0.0032 0.0025 0.0025 42,924 -0.00(-27.54%)
Dec 30, 2016 0.0034 0.0034 0.0034 0 +0.00(+15.00%)
Dec 29, 2016 0.0040 0.0040 0.0030 0.0030 21,140 +0.00(+0.00%)
Dec 28, 2016 0.0030 0.0035 0.0030 0.0030 2,125 -0.00(-25.00%)
Dec 22, 2016 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Dec 20, 2016 0.0030 0.0030 0.0030 0 -0.00(-0.33%)
Dec 19, 2016 0.0031 0.0040 0.0030 0.0030 6,660 +0.00(+0.33%)
Dec 15, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 14, 2016 0.0031 0.0031 0.0030 0.0030 12,000 +0.00(+0.00%)
Dec 13, 2016 0.0030 0.0030 0.0030 0.0030 29,521 +0.00(+0.00%)
Dec 09, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 08, 2016 0.0031 0.0031 0.0030 0.0030 6,300 -0.00(-14.29%)
Dec 07, 2016 0.0035 0.0035 0.0035 0.0035 1,800 -0.00(-12.50%)
Dec 06, 2016 0.0030 0.0040 0.0030 0.0040 4,395 +0.00(+32.89%)
Dec 05, 2016 0.0030 0.0030 0.0030 0.0030 7,000 +0.00(+0.33%)
Dec 01, 2016 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Nov 29, 2016 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Nov 28, 2016 0.0040 0.0040 0.0030 0.0030 5,093 -0.00(-23.08%)
Nov 25, 2016 0.0039 0.0039 0.0039 0.0039 10,000 +0.00(+11.43%)
Nov 22, 2016 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Nov 21, 2016 0.0038 0.0040 0.0030 0.0030 28,800 -0.00(-22.92%)
Nov 18, 2016 0.0039 0.0039 0.0039 0.0039 10,100 +0.00(+25.55%)
Nov 17, 2016 0.0038 0.0038 0.0031 0.0031 40,000 +0.00(+0.00%)
Nov 16, 2016 0.0033 0.0033 0.0031 0.0031 23,200 +0.00(+0.00%)
Nov 15, 2016 0.0031 0.0040 0.0031 0.0031 6,500 +0.00(+0.00%)
Nov 10, 2016 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Nov 08, 2016 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Oct 27, 2016 0.0031 0.0031 0.0031 0 -0.00(-38.00%)
Oct 20, 2016 0.0050 0.0050 0.0050 0 +0.00(+56.25%)
Oct 18, 2016 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Oct 17, 2016 0.0031 0.0032 0.0031 0.0031 2,127 +0.00(+0.00%)
Oct 14, 2016 0.0031 0.0031 0.0031 0.0031 400 -0.00(-0.61%)
Oct 13, 2016 0.0031 0.0031 0.0031 0.0031 1,500 -0.00(-37.62%)
Oct 12, 2016 0.0047 0.0050 0.0046 0.0050 46,000 +0.00(+66.67%)
Oct 11, 2016 0.0030 0.0030 0.0030 0.0030 649 -0.00(-40.00%)
Oct 06, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 05, 2016 0.0050 0.0050 0.0050 0.0050 0 +0.00(+1566.67%)
Oct 04, 2016 0.0003 0.0003 0.0003 0.0003 2,000 -0.00(-90.00%)
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.