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 (%)
Apr 30, 2019 0.0051 0.0088 0.0051 0.0088 10,450 +0.00(+25.71%)
Apr 29, 2019 0.0055 0.0070 0.0052 0.0070 50,900 +0.00(+34.62%)
Apr 24, 2019 0.0052 0.0052 0.0052 0 -0.00(-14.75%)
Apr 23, 2019 0.0052 0.0099 0.0023 0.0061 801,271 -0.00(-33.70%)
Apr 16, 2019 0.0092 0.0092 0.0092 0 +0.00(+0.00%)
Apr 12, 2019 0.0092 0.0092 0.0092 0 -0.00(-8.00%)
Apr 09, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 08, 2019 0.0100 0.0100 0.0100 0.0100 1,500 -0.00(-3.85%)
Mar 27, 2019 0.0104 0.0104 0.0104 0 +0.00(+4.00%)
Mar 20, 2019 0.0100 0.0100 0.0100 0 +0.00(+6.38%)
Mar 19, 2019 0.0160 0.0170 0.0094 0.0094 32,000 +0.00(+1.08%)
Mar 15, 2019 0.0093 0.0093 0.0093 0 -0.00(-28.46%)
Mar 11, 2019 0.0130 0.0130 0.0130 0 +0.00(+18.18%)
Mar 08, 2019 0.0110 0.0110 0.0110 0.0110 400 +0.00(+10.00%)
Mar 06, 2019 0.0100 0.0100 0.0100 0 -0.01(-47.37%)
Mar 05, 2019 0.0190 0.0190 0.0190 0.0190 1,025 -0.00(-2.56%)
Mar 04, 2019 0.0200 0.0200 0.0150 0.0195 20,000 +0.00(+11.43%)
Mar 01, 2019 0.0180 0.0180 0.0175 0.0175 6,100 -0.00(-2.78%)
Feb 28, 2019 0.0176 0.0180 0.0176 0.0180 70,000 +0.00(+19.21%)
Feb 26, 2019 0.0151 0.0151 0.0151 0 +0.00(+6.34%)
Feb 25, 2019 0.0115 0.0145 0.0115 0.0142 2,470 +0.01(+77.50%)
Feb 19, 2019 0.0080 0.0080 0.0080 0 -0.00(-33.33%)
Feb 15, 2019 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+50.00%)
Feb 14, 2019 0.0090 0.0090 0.0080 0.0080 20,250 -0.00(-32.20%)
Feb 13, 2019 0.0118 0.0118 0.0118 0.0118 2,000 +0.00(+47.50%)
Feb 12, 2019 0.0118 0.0118 0.0080 0.0080 3,300 +0.00(+6.67%)
Feb 11, 2019 0.0095 0.0120 0.0075 0.0075 24,600 -0.00(-37.50%)
Feb 08, 2019 0.0071 0.0120 0.0070 0.0120 10,200 +0.00(+69.01%)
Feb 06, 2019 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Feb 05, 2019 0.0071 0.0071 0.0071 0.0071 150 -0.00(-5.33%)
Feb 04, 2019 0.0151 0.0151 0.0075 0.0075 3,345 -0.00(-25.00%)
Jan 29, 2019 0.0100 0.0100 0.0100 0 +0.00(+88.68%)
Jan 24, 2019 0.0053 0.0053 0.0053 0 -0.00(-24.29%)
Jan 23, 2019 0.0070 0.0070 0.0070 72 +0.00(+0.00%)
Jan 18, 2019 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Jan 17, 2019 0.0060 0.0060 0.0060 0.0060 2,000 +0.00(+17.65%)
Jan 15, 2019 0.0051 0.0051 0.0051 0 -0.00(-27.14%)
Jan 14, 2019 0.0070 0.0070 0.0068 0.0070 21,000 +0.00(+40.00%)
Jan 11, 2019 0.0050 0.0050 0.0050 0.0050 2,000 +0.00(+138.10%)
Jan 09, 2019 0.0021 0.0021 0.0021 0 -0.00(-58.00%)
Jan 07, 2019 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Jan 02, 2019 0.0100 0.0100 0.0100 0 +0.00(+66.67%)
Dec 31, 2018 0.0060 0.0060 0.0060 0.0060 5,000 +0.00(+0.00%)
Dec 28, 2018 0.0060 0.0075 0.0060 0.0060 65,200 -0.00(-45.45%)
Dec 27, 2018 0.0110 0.0110 0.0110 0.0110 650 -0.00(-0.90%)
Dec 26, 2018 0.0111 0.0111 0.0111 0.0111 10,000 +0.00(+0.91%)
Dec 24, 2018 0.0130 0.0130 0.0110 0.0110 8,800 +0.00(+0.00%)
Dec 21, 2018 0.0090 0.0114 0.0080 0.0110 34,800 +0.00(+37.50%)
Dec 19, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 18, 2018 0.0080 0.0080 0.0080 0.0080 285 +0.00(+0.00%)
Dec 13, 2018 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Dec 11, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 10, 2018 0.0083 0.0100 0.0083 0.0100 1,660 +0.00(+42.86%)
Nov 30, 2018 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Nov 23, 2018 0.0060 0.0060 0.0060 0 -0.00(-21.05%)
Nov 20, 2018 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Nov 19, 2018 0.0076 0.0076 0.0076 0.0076 10,000 +0.00(+18.75%)
Nov 16, 2018 0.0070 0.0070 0.0064 0.0064 17,000 -0.00(-7.25%)
Nov 12, 2018 0.0069 0.0069 0.0069 0 -0.00(-31.00%)
Nov 09, 2018 0.0100 0.0100 0.0100 0.0100 23,200 +0.00(+23.46%)
Nov 07, 2018 0.0081 0.0081 0.0081 0 -0.00(-26.36%)
Nov 02, 2018 0.0110 0.0110 0.0110 0 -0.00(-15.38%)
Nov 01, 2018 0.0199 0.0199 0.0130 0.0130 20,000 -0.01(-34.67%)
Oct 30, 2018 0.0199 0.0199 0.0199 0 +0.00(+32.67%)
Oct 29, 2018 0.0199 0.0199 0.0150 0.0150 2,620 +0.01(+150.00%)
Oct 26, 2018 0.0060 0.0060 0.0060 0.0060 800 -0.02(-77.19%)
Oct 16, 2018 0.0263 0.0263 0.0263 0 -0.00(-12.33%)
Oct 15, 2018 0.0350 0.0350 0.0300 0.0300 5,000 +0.02(+400.00%)
Oct 12, 2018 0.0060 0.0060 0.0060 0.0060 20,000 -0.00(-40.59%)
Oct 11, 2018 0.0101 0.0101 0.0101 0.0101 1,100 +0.00(+0.00%)
Oct 10, 2018 0.0101 0.0101 0.0101 0.0101 410 -0.01(-33.99%)
Oct 03, 2018 0.0153 0.0153 0.0153 0 +0.00(+1.32%)
Oct 02, 2018 0.0151 0.0151 0.0151 0.0151 9,999 +0.00(+0.67%)
Oct 01, 2018 0.0150 0.0150 0.0150 0.0150 100 +0.00(+48.51%)
Sep 28, 2018 0.0119 0.0119 0.0101 0.0101 7,000 +0.00(+0.00%)
Sep 27, 2018 0.0101 0.0101 0.0101 0.0101 2,250 +0.00(+0.00%)
Sep 21, 2018 0.0101 0.0101 0.0101 0 -0.01(-49.50%)
Sep 20, 2018 0.0200 0.0200 0.0200 0.0200 7,781 +0.01(+100.00%)
Sep 19, 2018 0.0100 0.0100 0.0100 0.0100 1,500 -0.01(-50.00%)
Sep 18, 2018 0.0400 0.0400 0.0200 0.0200 35,200 -0.02(-50.00%)
Sep 17, 2018 0.0100 0.0400 0.0064 0.0400 61,458 +0.03(+277.36%)
Sep 13, 2018 0.0106 0.0106 0.0106 0 +0.00(+2.91%)
Sep 12, 2018 0.0200 0.0200 0.0103 0.0103 1,100 -0.01(-48.50%)
Sep 07, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 06, 2018 0.0200 0.0200 0.0200 0.0200 6,100 -0.01(-33.33%)
Sep 05, 2018 0.0200 0.0300 0.0200 0.0300 10,000 +0.01(+50.00%)
Aug 31, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 27, 2018 0.0200 0.0200 0.0200 0 +0.01(+96.08%)
Aug 24, 2018 0.0100 0.0107 0.0100 0.0102 65,300 +0.00(+0.00%)
Aug 23, 2018 0.0102 0.0102 0.0102 0.0102 2,000 -0.00(-24.44%)
Aug 22, 2018 0.0135 0.0135 0.0135 60 +0.00(+0.00%)
Aug 21, 2018 0.0135 0.0135 0.0135 0.0135 10,105 -0.00(-10.00%)
Aug 20, 2018 0.0150 0.0150 0.0150 50 +0.00(+0.00%)
Aug 17, 2018 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+11.11%)
Aug 16, 2018 0.0135 0.0135 0.0135 0.0135 300 +0.00(+0.00%)
Aug 13, 2018 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Aug 10, 2018 0.0135 0.0135 0.0135 0.0135 2,000 +0.00(+35.00%)
Aug 09, 2018 0.0100 0.0100 0.0100 0.0100 250 -0.00(-23.08%)
Aug 08, 2018 0.0130 0.0130 0.0130 0.0130 31,400 +0.00(+4.00%)
Aug 07, 2018 0.0125 0.0125 0.0125 6 +0.00(+0.00%)
Aug 06, 2018 0.0125 0.0125 0.0125 0.0125 150 -0.00(-8.09%)
Aug 03, 2018 0.0136 0.0136 0.0136 0.0136 300 +0.00(+4.62%)
Jul 30, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jul 27, 2018 0.0130 0.0130 0.0130 0.0130 500 +0.00(+0.00%)
Jul 25, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jul 23, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jul 18, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jul 12, 2018 0.0130 0.0130 0.0130 0 -0.00(-18.75%)
Jul 10, 2018 0.0160 0.0160 0.0160 0 +0.00(+23.08%)
Jul 06, 2018 0.0130 0.0130 0.0130 0 -0.00(-18.75%)
Jul 05, 2018 0.0130 0.0160 0.0130 0.0160 20,000 +0.00(+23.08%)
Jul 02, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jun 29, 2018 0.0165 0.0165 0.0130 0.0130 3,000 +0.00(+0.00%)
Jun 27, 2018 0.0130 0.0130 0.0130 0 -0.00(-0.23%)
Jun 26, 2018 0.0130 0.0130 0.0130 0.0130 605 +0.00(+0.23%)
Jun 25, 2018 0.0130 0.0130 0.0130 0.0130 10,000 -0.00(-0.23%)
Jun 22, 2018 0.0130 0.0130 0.0130 0.0130 40,000 -0.00(-6.93%)
Jun 21, 2018 0.0125 0.0140 0.0125 0.0140 42,500 +0.00(+7.69%)
Jun 20, 2018 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+0.00%)
Jun 19, 2018 0.0130 0.0130 0.0130 0.0130 501 +0.00(+0.00%)
Jun 18, 2018 0.0165 0.0165 0.0130 0.0130 15,500 -0.00(-0.27%)
Jun 15, 2018 0.0130 0.0130 0.0130 0.0130 2,975 +0.00(+0.27%)
Jun 13, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jun 12, 2018 0.0130 0.0130 0.0130 0.0130 3,243 +0.00(+0.00%)
Jun 11, 2018 0.0130 0.0130 0.0130 0.0130 47,200 -0.00(-22.62%)
Jun 07, 2018 0.0168 0.0168 0.0168 0 +0.00(+4.35%)
Jun 05, 2018 0.0161 0.0161 0.0161 0 +0.00(+28.80%)
Jun 04, 2018 0.0170 0.0170 0.0125 0.0125 23,600 -0.00(-26.47%)
May 29, 2018 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
May 25, 2018 0.0170 0.0170 0.0170 0 +0.00(+36.00%)
May 24, 2018 0.0125 0.0125 0.0125 0.0125 750 +0.00(+0.00%)
May 23, 2018 0.0125 0.0125 0.0125 0.0125 31,020 -0.01(-28.57%)
May 18, 2018 0.0175 0.0175 0.0175 0 +0.01(+40.00%)
May 17, 2018 0.0125 0.0125 0.0125 0.0125 1,178 +0.00(+0.00%)
May 16, 2018 0.0125 0.0125 0.0125 0.0125 375 +0.00(+0.00%)
May 15, 2018 0.0125 0.0125 0.0125 0.0125 500 +0.00(+0.00%)
May 14, 2018 0.0125 0.0125 0.0125 0.0125 1,028 +0.00(+0.00%)
May 10, 2018 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
May 09, 2018 0.0125 0.0125 0.0125 0.0125 5,000 +0.00(+0.00%)
May 04, 2018 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
May 03, 2018 0.0125 0.0125 0.0125 0.0125 1,250 +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.