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 (%)
Jul 31, 2019 0.0380 0.0430 0.0183 0.0183 62,703 -0.01(-23.11%)
Jul 30, 2019 0.0300 0.0300 0.0238 0.0238 33,300 -0.01(-20.67%)
Jul 29, 2019 0.0170 0.0300 0.0170 0.0300 9,600 +0.01(+87.50%)
Jul 26, 2019 0.0200 0.0200 0.0160 0.0160 23,000 -0.00(-11.11%)
Jul 25, 2019 0.0180 0.0180 0.0180 0.0180 10,300 +0.00(+26.76%)
Jul 24, 2019 0.0163 0.0190 0.0142 0.0142 98,205 -0.02(-52.67%)
Jul 23, 2019 0.0300 0.0310 0.0300 0.0300 33,000 +0.00(+0.00%)
Jul 22, 2019 0.0328 0.0340 0.0300 0.0300 48,766 -0.00(-11.76%)
Jul 18, 2019 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Jul 17, 2019 0.0354 0.0354 0.0300 0.0300 19,000 -0.00(-0.33%)
Jul 16, 2019 0.0300 0.0301 0.0300 0.0301 23,750 -0.01(-17.98%)
Jul 15, 2019 0.0440 0.0440 0.0301 0.0367 68,310 -0.00(-8.25%)
Jul 12, 2019 0.0350 0.0400 0.0350 0.0400 6,100 +0.01(+17.65%)
Jul 11, 2019 0.0340 0.0340 0.0321 0.0340 52,888 -0.00(-2.86%)
Jul 10, 2019 0.0321 0.0350 0.0321 0.0350 36,400 -0.00(-5.41%)
Jul 09, 2019 0.0346 0.0370 0.0346 0.0370 3,546 -0.01(-16.29%)
Jul 08, 2019 0.0500 0.0500 0.0365 0.0442 20,424 -0.00(-1.78%)
Jul 05, 2019 0.0420 0.0450 0.0300 0.0450 28,300 +0.01(+18.42%)
Jul 03, 2019 0.0445 0.0445 0.0340 0.0380 57,800 +0.00(+15.15%)
Jul 02, 2019 0.0359 0.0359 0.0330 0.0330 94,110 +0.00(+10.00%)
Jul 01, 2019 0.0369 0.0370 0.0300 0.0300 61,700 -0.01(-16.43%)
Jun 28, 2019 0.0245 0.0359 0.0236 0.0359 25,900 +0.01(+50.21%)
Jun 27, 2019 0.0260 0.0260 0.0239 0.0239 14,019 +0.00(+8.64%)
Jun 26, 2019 0.0232 0.0232 0.0220 0.0220 2,677 -0.00(-10.20%)
Jun 24, 2019 0.0245 0.0245 0.0245 0 +0.00(+2.08%)
Jun 21, 2019 0.0255 0.0255 0.0240 0.0240 16,200 -0.00(-15.79%)
Jun 20, 2019 0.0388 0.0388 0.0210 0.0285 117,267 -0.00(-8.06%)
Jun 19, 2019 0.0395 0.0399 0.0310 0.0310 17,742 -0.00(-3.73%)
Jun 18, 2019 0.0417 0.0417 0.0322 0.0322 32,200 -0.01(-23.15%)
Jun 17, 2019 0.0370 0.0419 0.0370 0.0419 25,570 +0.00(+5.01%)
Jun 14, 2019 0.0337 0.0399 0.0320 0.0399 11,200 +0.01(+26.67%)
Jun 13, 2019 0.0400 0.0450 0.0300 0.0315 218,385 -0.01(-23.36%)
Jun 12, 2019 0.0300 0.0489 0.0260 0.0411 331,334 +0.02(+58.08%)
Jun 11, 2019 0.0300 0.0300 0.0220 0.0260 31,585 -0.00(-13.33%)
Jun 10, 2019 0.0300 0.0300 0.0260 0.0300 68,920 +0.00(+0.00%)
Jun 07, 2019 0.0290 0.0300 0.0290 0.0300 16,900 +0.00(+0.00%)
Jun 06, 2019 0.0350 0.0350 0.0131 0.0300 391,994 -0.00(-3.23%)
Jun 05, 2019 0.0440 0.0495 0.0302 0.0310 223,323 -0.01(-29.55%)
Jun 04, 2019 0.0500 0.0580 0.0340 0.0440 181,942 -0.01(-11.82%)
Jun 03, 2019 0.0450 0.0600 0.0420 0.0499 629,188 +0.01(+25.06%)
May 31, 2019 0.0250 0.0399 0.0250 0.0399 158,200 +0.01(+33.00%)
May 30, 2019 0.0500 0.0500 0.0290 0.0300 449,481 -0.01(-23.08%)
May 29, 2019 0.0150 0.0475 0.0091 0.0390 528,026 +0.02(+143.75%)
May 28, 2019 0.0145 0.0160 0.0145 0.0160 20,500 +0.00(+10.34%)
May 24, 2019 0.0080 0.0145 0.0080 0.0145 202,100 +0.01(+184.31%)
May 23, 2019 0.0051 0.0051 0.0051 0.0051 500 +0.00(+0.00%)
May 22, 2019 0.0051 0.0051 0.0051 0.0051 1,000 +0.00(+0.00%)
May 21, 2019 0.0051 0.0051 0.0051 0.0051 5,500 +0.00(+0.00%)
May 17, 2019 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
May 15, 2019 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
May 14, 2019 0.0051 0.0090 0.0051 0.0051 22,608 -0.00(-3.77%)
May 09, 2019 0.0053 0.0053 0.0053 0 -0.00(-36.90%)
May 08, 2019 0.0088 0.0088 0.0080 0.0084 137,981 +0.00(+44.83%)
May 06, 2019 0.0058 0.0058 0.0058 0 -0.00(-34.09%)
May 03, 2019 0.0070 0.0088 0.0070 0.0088 65,500 +0.00(+3.53%)
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.