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, 2020 0.2300 0.2300 0.1900 0.2300 70,976 +0.04(+21.05%)
Apr 29, 2020 0.2300 0.2500 0.1900 0.1900 128,667 -0.04(-17.39%)
Apr 28, 2020 0.2500 0.2500 0.2000 0.2300 212,012 +0.01(+4.55%)
Apr 27, 2020 0.2000 0.3000 0.1700 0.2200 489,427 +0.04(+22.22%)
Apr 24, 2020 0.0600 0.3999 0.0600 0.1800 1,012,300 +0.11(+150.00%)
Apr 23, 2020 0.0560 0.0800 0.0150 0.0720 690,966 +0.02(+37.14%)
Apr 22, 2020 0.0460 0.0525 0.0460 0.0525 180,997 +0.01(+16.67%)
Apr 21, 2020 0.0200 0.0450 0.0200 0.0450 1,628 +0.00(+12.50%)
Apr 20, 2020 0.0400 0.0400 0.0400 0.0400 31,437 +0.01(+33.33%)
Apr 17, 2020 0.0300 0.0300 0.0300 0.0300 200 -0.01(-14.29%)
Apr 16, 2020 0.0400 0.0400 0.0140 0.0350 6,497 -0.01(-14.63%)
Apr 15, 2020 0.0410 0.0410 0.0299 0.0410 67,839 +0.00(+7.89%)
Apr 14, 2020 0.0380 0.0380 0.0200 0.0380 113,429 -0.00(-5.00%)
Apr 13, 2020 0.0300 0.0400 0.0300 0.0400 171,280 +0.01(+33.33%)
Apr 09, 2020 0.0395 0.0395 0.0300 0.0300 6,200 -0.01(-24.05%)
Apr 08, 2020 0.0199 0.0400 0.0110 0.0395 73,548 -0.00(-1.25%)
Apr 07, 2020 0.0100 0.0400 0.0100 0.0400 8,100 +0.01(+33.33%)
Apr 06, 2020 0.0101 0.0410 0.0100 0.0300 111,500 -0.01(-25.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2020 0.0300 0.0400 0.0300 0.0400 11,000 +0.03(+300.00%)
Mar 31, 2020 0.0100 0.0100 0.0100 0.0100 1,500 -0.03(-74.36%)
Mar 30, 2020 0.0400 0.0400 0.0390 0.0390 50,400 -0.00(-2.50%)
Mar 27, 2020 0.0100 0.0400 0.0100 0.0400 40,300 +0.00(+0.00%)
Mar 26, 2020 0.0400 0.0400 0.0400 0.0400 2,025 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Mar 24, 2020 0.0100 0.0400 0.0100 0.0400 10,077 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0425 0.0050 0.0400 20,058 +0.00(+0.00%)
Mar 20, 2020 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Mar 19, 2020 0.0500 0.0500 0.0050 0.0400 51,499 -0.01(-20.00%)
Mar 18, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.05(+1150.00%)
Mar 17, 2020 0.0750 0.0750 0.0040 0.0040 6,016 -0.08(-95.00%)
Mar 16, 2020 0.0070 0.0800 0.0030 0.0800 116,834 -0.92(-92.00%)
Mar 13, 2020 1.000 1.000 0.0070 1.000 33,700 +0.99(+8233.33%)
Mar 11, 2020 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Mar 09, 2020 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Mar 06, 2020 0.0200 0.0200 0.0115 0.0120 33,800 +0.00(+0.84%)
Mar 05, 2020 0.0120 0.0120 0.0100 0.0119 16,766 -0.00(-0.83%)
Mar 02, 2020 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Feb 27, 2020 0.0120 0.0120 0.0120 0 +0.01(+93.55%)
Feb 26, 2020 0.0120 0.0120 0.0062 0.0062 12,313 -0.01(-48.33%)
Feb 24, 2020 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
Feb 21, 2020 0.0130 0.0130 0.0130 60 +0.00(+0.00%)
Feb 20, 2020 0.0120 0.0130 0.0120 0.0130 5,050 +0.01(+109.68%)
Feb 19, 2020 0.0062 0.0062 0.0062 0.0062 330 -0.01(-52.31%)
Feb 11, 2020 0.0130 0.0130 0.0130 0 +0.01(+116.67%)
Feb 10, 2020 0.0060 0.0060 0.0060 10 +0.00(+0.00%)
Feb 07, 2020 0.0130 0.0130 0.0060 0.0060 14,600 +0.00(+0.00%)
Feb 06, 2020 0.0129 0.0140 0.0060 0.0060 40,000 -0.01(-53.85%)
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.