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%)
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.