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 (%)
Jun 29, 2012 0.0160 0.0160 0.0150 0.0150 17,333 -0.00(-6.25%)
Jun 28, 2012 0.0185 0.0185 0.0150 0.0160 25,710 +0.00(+23.08%)
Jun 27, 2012 0.0130 0.0130 0.0130 0.0130 2,000 -0.00(-13.33%)
Jun 22, 2012 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Jun 21, 2012 0.0130 0.0130 0.0130 0.0130 309 +0.00(+8.33%)
Jun 19, 2012 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
Jun 18, 2012 0.0150 0.0200 0.0150 0.0200 46,550 +0.01(+66.67%)
Jun 14, 2012 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jun 12, 2012 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jun 11, 2012 0.0120 0.0120 0.0120 0.0120 2,927 -0.01(-40.00%)
Jun 08, 2012 0.0120 0.0200 0.0120 0.0200 22,000 +0.01(+66.67%)
Jun 05, 2012 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
Jun 04, 2012 0.0120 0.0200 0.0120 0.0200 22,000 +0.01(+66.67%)
Jun 01, 2012 0.0120 0.0120 0.0120 0.0120 100 +0.00(+0.00%)
May 31, 2012 0.0120 0.0120 0.0120 0.0120 21,000 +0.00(+0.00%)
May 30, 2012 0.0120 0.0120 0.0120 0.0120 369 +0.00(+0.00%)
May 29, 2012 0.0127 0.0127 0.0120 0.0120 20,000 -0.00(-5.51%)
May 25, 2012 0.0127 0.0127 0.0127 0.0127 2,111 +0.00(+0.00%)
May 24, 2012 0.0127 0.0127 0.0127 0.0127 262 +0.00(+0.00%)
May 23, 2012 0.0127 0.0127 0.0127 0.0127 1,813 -0.00(-2.31%)
May 21, 2012 0.0130 0.0130 0.0130 0 +0.00(+2.36%)
May 18, 2012 0.0129 0.0129 0.0122 0.0127 29,400 -0.00(-1.55%)
May 17, 2012 0.0129 0.0129 0.0129 0.0129 10,000 +0.00(+5.74%)
May 16, 2012 0.0122 0.0122 0.0122 0.0122 1,000 -0.00(-6.15%)
May 15, 2012 0.0130 0.0130 0.0128 0.0130 7,350 +0.00(+0.00%)
May 14, 2012 0.0128 0.0130 0.0128 0.0130 5,200 +0.00(+1.56%)
May 11, 2012 0.0128 0.0128 0.0128 0.0128 15,395 +0.00(+0.00%)
May 10, 2012 0.0130 0.0130 0.0128 0.0128 38,790 +0.00(+1.59%)
May 09, 2012 0.0126 0.0126 0.0126 0.0126 2,500 +0.00(+0.80%)
May 08, 2012 0.0125 0.0125 0.0125 0.0125 165 +0.00(+0.00%)
May 07, 2012 0.0125 0.0125 0.0125 0.0125 1,000 -0.00(-2.34%)
May 04, 2012 0.0128 0.0128 0.0128 0.0128 1,000 +0.00(+2.40%)
May 03, 2012 0.0125 0.0125 0.0125 0.0125 2,252 -0.00(-16.67%)
May 02, 2012 0.0150 0.0150 0.0122 0.0150 29,990 +0.00(+0.00%)
May 01, 2012 0.0150 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Apr 30, 2012 0.0230 0.0230 0.0150 0.0150 25,500 -0.01(-34.78%)
Apr 27, 2012 0.0230 0.0230 0.0230 0.0230 5,483 +0.00(+0.00%)
Apr 26, 2012 0.0120 0.0230 0.0120 0.0230 35,843 +0.00(+15.00%)
Apr 24, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 23, 2012 0.0120 0.0200 0.0120 0.0200 4,675 -0.01(-20.00%)
Apr 20, 2012 0.0250 0.0250 0.0250 0.0250 7,100 +0.00(+0.00%)
Apr 19, 2012 0.0260 0.0260 0.0250 0.0250 23,228 +0.01(+100.00%)
Apr 18, 2012 0.0120 0.0260 0.0120 0.0125 4,375 +0.00(+0.00%)
Apr 17, 2012 0.0125 0.0125 0.0125 0.0125 1,000 +0.00(+2.46%)
Apr 16, 2012 0.0121 0.0122 0.0121 0.0122 30,598 +0.00(+16.19%)
Apr 13, 2012 0.0225 0.0225 0.0105 0.0105 35,850 -0.01(-58.00%)
Apr 12, 2012 0.0225 0.0250 0.0225 0.0250 23,826 -0.00(-0.79%)
Apr 11, 2012 0.0250 0.0349 0.0250 0.0252 59,245 -0.00(-8.36%)
Apr 10, 2012 0.0275 0.0275 0.0275 0.0275 500 +0.00(+0.00%)
Apr 09, 2012 0.0275 0.0300 0.0275 0.0275 11,000 -0.00(-8.33%)
Apr 05, 2012 0.0300 0.0300 0.0300 0.0300 1,000 +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.