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 28, 2012 0.0135 0.0144 0.0100 0.0101 377,160 -0.00(-25.19%)
Sep 27, 2012 0.0135 0.0135 0.0135 0.0135 135 +0.00(+0.00%)
Sep 26, 2012 0.0135 0.0135 0.0135 0.0135 2,000 -0.00(-3.57%)
Sep 24, 2012 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Sep 21, 2012 0.0170 0.0170 0.0150 0.0150 12,600 -0.00(-11.76%)
Sep 20, 2012 0.0170 0.0170 0.0170 0.0170 19,950 -0.00(-3.95%)
Sep 19, 2012 0.0160 0.0177 0.0160 0.0177 15,200 +0.00(+4.12%)
Sep 18, 2012 0.0150 0.0170 0.0150 0.0170 36,449 +0.00(+13.33%)
Sep 17, 2012 0.0150 0.0150 0.0150 0.0150 12,937 -0.00(-15.25%)
Sep 14, 2012 0.0177 0.0177 0.0177 0.0177 5,000 +0.00(+10.62%)
Sep 13, 2012 0.0160 0.0160 0.0150 0.0160 68,329 -0.00(-9.60%)
Sep 12, 2012 0.0200 0.0200 0.0165 0.0177 12,669 +0.00(+5.99%)
Sep 11, 2012 0.0167 0.0167 0.0167 0.0167 374 +0.00(+1.21%)
Sep 10, 2012 0.0165 0.0165 0.0165 0.0165 175 +0.00(+0.00%)
Sep 07, 2012 0.0161 0.0177 0.0161 0.0165 10,000 -0.00(-6.78%)
Sep 06, 2012 0.0161 0.0177 0.0161 0.0177 14,500 +0.00(+9.94%)
Sep 05, 2012 0.0161 0.0161 0.0161 0.0161 3,500 +0.00(+0.00%)
Sep 04, 2012 0.0165 0.0165 0.0161 0.0161 12,000 -0.00(-2.42%)
Aug 31, 2012 0.0165 0.0165 0.0165 0.0165 3,000 +0.00(+0.00%)
Aug 30, 2012 0.0165 0.0165 0.0165 0.0165 1,495 -0.00(-2.94%)
Aug 29, 2012 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+3.03%)
Aug 24, 2012 0.0165 0.0165 0.0165 0 +0.00(+2.48%)
Aug 22, 2012 0.0161 0.0161 0.0161 0 +0.00(+0.00%)
Aug 21, 2012 0.0170 0.0170 0.0161 0.0161 19,200 -0.00(-15.26%)
Aug 20, 2012 0.0190 0.0190 0.0190 0.0190 15,000 -0.00(-5.00%)
Aug 17, 2012 0.0170 0.0200 0.0170 0.0200 32,660 +0.00(+17.65%)
Aug 16, 2012 0.0160 0.0170 0.0160 0.0170 45,214 +0.00(+13.33%)
Aug 13, 2012 0.0150 0.0150 0.0150 0 -0.01(-30.23%)
Aug 11, 2012 0.0215 0.0215 0.0215 0.0215 1,000 +0.00(+0.00%)
Aug 10, 2012 0.0215 0.0215 0.0215 0.0215 1,000 +0.00(+0.00%)
Aug 09, 2012 0.0215 0.0215 0.0215 0.0215 2,000 +0.00(+0.00%)
Aug 08, 2012 0.0215 0.0215 0.0215 0.0215 2,000 +0.00(+0.00%)
Aug 07, 2012 0.0221 0.0288 0.0215 0.0215 31,000 -0.01(-28.33%)
Aug 06, 2012 0.0215 0.0300 0.0205 0.0300 27,181 +0.00(+11.11%)
Aug 03, 2012 0.0240 0.0290 0.0240 0.0270 8,200 +0.00(+17.39%)
Aug 02, 2012 0.0300 0.0300 0.0230 0.0230 41,800 -0.01(-17.86%)
Aug 01, 2012 0.0280 0.0280 0.0280 0.0280 1,000 +0.00(+0.00%)
Jul 31, 2012 0.0210 0.0280 0.0210 0.0280 6,200 +0.01(+40.00%)
Jul 27, 2012 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Jul 26, 2012 0.0240 0.0240 0.0220 0.0220 77,026 -0.00(-4.35%)
Jul 25, 2012 0.0439 0.0439 0.0202 0.0230 139,999 -0.00(-14.81%)
Jul 24, 2012 0.0105 0.1250 0.0105 0.0270 6,310,853 +0.02(+157.14%)
Jul 23, 2012 0.0105 0.0105 0.0105 0.0105 10,000 +0.00(+0.00%)
Jul 20, 2012 0.0105 0.0105 0.0105 0.0105 1,125 +0.00(+5.00%)
Jul 19, 2012 0.0100 0.0100 0.0100 0.0100 11,663 +0.00(+0.00%)
Jul 18, 2012 0.0100 0.0100 0.0100 0.0100 20,665 +0.00(+0.00%)
Jul 17, 2012 0.0100 0.0100 0.0100 0.0100 5,265 +0.00(+0.00%)
Jul 16, 2012 0.0105 0.0105 0.0100 0.0100 9,150 -0.00(-16.67%)
Jul 14, 2012 0.0120 0.0130 0.0120 0.0120 40,707 +0.00(+0.00%)
Jul 13, 2012 0.0120 0.0130 0.0120 0.0120 40,707 +0.00(+0.00%)
Jul 12, 2012 0.0120 0.0130 0.0120 0.0120 48,243 +0.00(+0.00%)
Jul 11, 2012 0.0100 0.0120 0.0100 0.0120 66,513 +0.00(+0.00%)
Jul 10, 2012 0.0130 0.0130 0.0120 0.0120 35,400 -0.00(-7.69%)
Jul 09, 2012 0.0130 0.0130 0.0130 0.0130 1,600 -0.00(-27.78%)
Jul 05, 2012 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jul 03, 2012 0.0180 0.0180 0.0180 0.0180 2,000 +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.