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 28, 2017 0.0005 0.0090 0.0005 0.0070 288,075 +0.00(+40.00%)
Apr 27, 2017 0.0050 0.0050 0.0050 0.0050 30,000 -0.00(-28.57%)
Apr 26, 2017 0.0050 0.0070 0.0050 0.0070 118,000 +0.00(+48.94%)
Apr 25, 2017 0.0041 0.0047 0.0041 0.0047 164,800 +0.00(+17.50%)
Apr 21, 2017 0.0040 0.0040 0.0040 72 +0.00(+0.00%)
Apr 20, 2017 0.0040 0.0040 0.0040 0.0040 40,200 -0.00(-20.00%)
Apr 19, 2017 0.0050 0.0050 0.0050 0.0050 28,000 -0.00(-9.09%)
Apr 17, 2017 0.0055 0.0055 0.0055 0 -0.00(-25.68%)
Apr 12, 2017 0.0074 0.0074 0.0074 0 -0.00(-1.33%)
Apr 11, 2017 0.0075 0.0075 0.0075 0.0075 2,000 -0.00(-0.53%)
Apr 10, 2017 0.0096 0.0096 0.0055 0.0075 81,559 -0.00(-0.13%)
Apr 07, 2017 0.0076 0.0076 0.0076 0.0076 250 +0.00(+37.27%)
Apr 06, 2017 0.0055 0.0055 0.0055 0.0055 8,000 +0.00(+0.00%)
Apr 05, 2017 0.0055 0.0055 0.0055 0.0055 196,394 +0.00(+10.00%)
Apr 03, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 30, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 29, 2017 0.0061 0.0061 0.0050 0.0050 45,450 -0.00(-18.03%)
Mar 28, 2017 0.0085 0.0085 0.0061 0.0061 52,000 -0.00(-22.98%)
Mar 27, 2017 0.0045 0.0090 0.0045 0.0079 83,053 +0.00(+93.17%)
Mar 23, 2017 0.0041 0.0041 0.0041 0 -0.00(-4.65%)
Mar 22, 2017 0.0043 0.0043 0.0043 0.0043 15,000 +0.00(+0.00%)
Mar 21, 2017 0.0044 0.0044 0.0042 0.0043 86,378 +0.00(+65.38%)
Mar 20, 2017 0.0026 0.0026 0.0026 0.0026 1,870 +0.00(+0.00%)
Mar 14, 2017 0.0026 0.0026 0.0026 0 -0.00(-42.22%)
Mar 13, 2017 0.0045 0.0045 0.0026 0.0045 26,350 +0.00(+73.08%)
Mar 10, 2017 0.0026 0.0026 0.0026 0.0026 5,500 +0.00(+0.00%)
Mar 09, 2017 0.0045 0.0045 0.0026 0.0026 10,500 -0.00(-26.55%)
Mar 08, 2017 0.0026 0.0035 0.0026 0.0035 250 +0.00(+36.15%)
Mar 07, 2017 0.0040 0.0040 0.0026 0.0026 49,770 -0.00(-25.71%)
Mar 03, 2017 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Mar 02, 2017 0.0035 0.0035 0.0035 0.0035 9,800 -0.00(-1.41%)
Feb 28, 2017 0.0036 0.0036 0.0036 0 +0.00(+14.52%)
Feb 23, 2017 0.0031 0.0031 0.0031 0 -0.00(-1.90%)
Feb 15, 2017 0.0032 0.0032 0.0032 0 +0.00(+1.94%)
Feb 14, 2017 0.0030 0.0031 0.0030 0.0031 2,000 +0.00(+39.83%)
Feb 10, 2017 0.0022 0.0022 0.0022 25 +0.00(+5.57%)
Feb 08, 2017 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Feb 07, 2017 0.0022 0.0022 0.0022 0.0022 3,600 -0.00(-43.59%)
Feb 06, 2017 0.0039 0.0039 0.0035 0.0039 58,000 +0.00(+85.71%)
Feb 03, 2017 0.0023 0.0023 0.0021 0.0021 2,000 -0.00(-40.00%)
Feb 02, 2017 0.0021 0.0035 0.0021 0.0035 20,405 +0.00(+66.67%)
Feb 01, 2017 0.0021 0.0021 0.0021 0.0021 3,000 +0.00(+0.00%)
Jan 30, 2017 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Jan 26, 2017 0.0025 0.0025 0.0025 0 -0.00(-35.90%)
Jan 19, 2017 0.0039 0.0039 0.0039 0 +0.00(+56.00%)
Jan 06, 2017 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jan 04, 2017 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jan 03, 2017 0.0030 0.0032 0.0025 0.0025 42,924 -0.00(-27.54%)
Dec 30, 2016 0.0034 0.0034 0.0034 0 +0.00(+15.00%)
Dec 29, 2016 0.0040 0.0040 0.0030 0.0030 21,140 +0.00(+0.00%)
Dec 28, 2016 0.0030 0.0035 0.0030 0.0030 2,125 -0.00(-25.00%)
Dec 22, 2016 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Dec 20, 2016 0.0030 0.0030 0.0030 0 -0.00(-0.33%)
Dec 19, 2016 0.0031 0.0040 0.0030 0.0030 6,660 +0.00(+0.33%)
Dec 15, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 14, 2016 0.0031 0.0031 0.0030 0.0030 12,000 +0.00(+0.00%)
Dec 13, 2016 0.0030 0.0030 0.0030 0.0030 29,521 +0.00(+0.00%)
Dec 09, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 08, 2016 0.0031 0.0031 0.0030 0.0030 6,300 -0.00(-14.29%)
Dec 07, 2016 0.0035 0.0035 0.0035 0.0035 1,800 -0.00(-12.50%)
Dec 06, 2016 0.0030 0.0040 0.0030 0.0040 4,395 +0.00(+32.89%)
Dec 05, 2016 0.0030 0.0030 0.0030 0.0030 7,000 +0.00(+0.33%)
Dec 01, 2016 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Nov 29, 2016 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Nov 28, 2016 0.0040 0.0040 0.0030 0.0030 5,093 -0.00(-23.08%)
Nov 25, 2016 0.0039 0.0039 0.0039 0.0039 10,000 +0.00(+11.43%)
Nov 22, 2016 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Nov 21, 2016 0.0038 0.0040 0.0030 0.0030 28,800 -0.00(-22.92%)
Nov 18, 2016 0.0039 0.0039 0.0039 0.0039 10,100 +0.00(+25.55%)
Nov 17, 2016 0.0038 0.0038 0.0031 0.0031 40,000 +0.00(+0.00%)
Nov 16, 2016 0.0033 0.0033 0.0031 0.0031 23,200 +0.00(+0.00%)
Nov 15, 2016 0.0031 0.0040 0.0031 0.0031 6,500 +0.00(+0.00%)
Nov 10, 2016 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Nov 08, 2016 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Oct 27, 2016 0.0031 0.0031 0.0031 0 -0.00(-38.00%)
Oct 20, 2016 0.0050 0.0050 0.0050 0 +0.00(+56.25%)
Oct 18, 2016 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Oct 17, 2016 0.0031 0.0032 0.0031 0.0031 2,127 +0.00(+0.00%)
Oct 14, 2016 0.0031 0.0031 0.0031 0.0031 400 -0.00(-0.61%)
Oct 13, 2016 0.0031 0.0031 0.0031 0.0031 1,500 -0.00(-37.62%)
Oct 12, 2016 0.0047 0.0050 0.0046 0.0050 46,000 +0.00(+66.67%)
Oct 11, 2016 0.0030 0.0030 0.0030 0.0030 649 -0.00(-40.00%)
Oct 06, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 05, 2016 0.0050 0.0050 0.0050 0.0050 0 +0.00(+1566.67%)
Oct 04, 2016 0.0003 0.0003 0.0003 0.0003 2,000 -0.00(-90.00%)
Oct 03, 2016 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Sep 30, 2016 0.0030 0.0030 0.0030 0.0030 2,500 -0.00(-3.23%)
Sep 29, 2016 0.0031 0.0031 0.0031 0.0031 30,000 +0.00(+0.00%)
Sep 28, 2016 0.0031 0.0031 0.0031 0.0031 500 +0.00(+0.00%)
Sep 27, 2016 0.0031 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Sep 21, 2016 0.0031 0.0031 0.0031 0 -0.00(-11.17%)
Sep 20, 2016 0.0031 0.0035 0.0031 0.0035 500 +0.00(+12.58%)
Sep 19, 2016 0.0070 0.0070 0.0031 0.0031 7,200 -0.00(-53.10%)
Sep 16, 2016 0.0070 0.0070 0.0066 0.0066 10,550 +0.00(+86.20%)
Sep 15, 2016 0.0040 0.0070 0.0031 0.0036 38,144 -0.00(-11.25%)
Sep 14, 2016 0.0030 0.0040 0.0030 0.0040 1,146 -0.00(-11.11%)
Sep 13, 2016 0.0045 0.0045 0.0045 0.0045 700 -0.00(-10.00%)
Sep 12, 2016 0.0040 0.0050 0.0030 0.0050 111,000 +0.00(+25.00%)
Sep 09, 2016 0.0041 0.0041 0.0040 0.0040 1,500 -0.00(-49.37%)
Sep 08, 2016 0.0079 0.0079 0.0079 0.0079 10,000 +0.00(+0.00%)
Sep 07, 2016 0.0079 0.0079 0.0079 0.0079 27,625 +0.00(+5.33%)
Sep 06, 2016 0.0075 0.0075 0.0075 0.0075 1,000 +0.00(+87.50%)
Sep 02, 2016 0.0040 0.0040 0.0040 0 -0.00(-8.88%)
Sep 01, 2016 0.0044 0.0044 0.0044 0.0044 750 -0.00(-9.67%)
Aug 30, 2016 0.0049 0.0049 0.0049 0 +0.00(+8.97%)
Aug 29, 2016 0.0048 0.0048 0.0045 0.0045 20,000 -0.00(-7.08%)
Aug 26, 2016 0.0045 0.0048 0.0045 0.0048 9,020 +0.00(+54.84%)
Aug 23, 2016 0.0031 0.0031 0.0031 0 -0.00(-36.73%)
Aug 22, 2016 0.0049 0.0049 0.0049 0.0049 6,875 +0.00(+25.32%)
Aug 18, 2016 0.0039 0.0039 0.0039 0 -0.00(-13.11%)
Aug 17, 2016 0.0049 0.0049 0.0040 0.0045 1,650 +0.00(+18.42%)
Aug 12, 2016 0.0038 0.0038 0.0038 0 +0.00(+8.57%)
Aug 10, 2016 0.0035 0.0035 0.0035 0 +0.00(+12.90%)
Aug 05, 2016 0.0031 0.0031 0.0031 0 -0.00(-31.11%)
Aug 04, 2016 0.0030 0.0046 0.0030 0.0045 73,823 +0.00(+45.16%)
Aug 01, 2016 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Jul 29, 2016 0.0030 0.0030 0.0030 0.0030 11,450 +0.00(+0.00%)
Jul 22, 2016 0.0030 0.0030 0.0030 40 +0.00(+0.00%)
Jul 20, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 19, 2016 0.0030 0.0030 0.0030 0.0030 3,333 +0.00(+0.00%)
Jul 18, 2016 0.0025 0.0045 0.0025 0.0030 22,500 +0.00(+20.00%)
Jul 14, 2016 0.0025 0.0025 0.0025 0 -0.00(-37.50%)
Jul 13, 2016 0.0035 0.0040 0.0035 0.0040 15,205 +0.00(+14.29%)
Jul 12, 2016 0.0035 0.0035 0.0034 0.0035 53,614 +0.00(+16.67%)
Jul 11, 2016 0.0021 0.0030 0.0021 0.0030 71,869 +0.00(+20.00%)
Jul 08, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jul 07, 2016 0.0024 0.0025 0.0024 0.0025 25,000 +0.00(+0.00%)
Jul 05, 2016 0.0033 0.0033 0.0025 0.0025 158,850 -0.00(-24.24%)
Jul 01, 2016 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Jun 23, 2016 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Jun 21, 2016 0.0033 0.0033 0.0033 50 -0.00(-17.50%)
Jun 17, 2016 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Jun 16, 2016 0.0045 0.0045 0.0045 0.0045 50,000 +0.00(+2.27%)
Jun 10, 2016 0.0044 0.0044 0.0044 0 +0.00(+10.00%)
Jun 08, 2016 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Jun 06, 2016 0.0045 0.0045 0.0045 50 +0.00(+0.00%)
Jun 02, 2016 0.0045 0.0045 0.0045 0 +0.00(+66.67%)
May 27, 2016 0.0027 0.0027 0.0027 0 +0.00(+8.00%)
May 26, 2016 0.0025 0.0025 0.0025 0.0025 150 -0.00(-7.41%)
May 25, 2016 0.0027 0.0027 0.0027 0.0027 3,200 +0.00(+0.00%)
May 24, 2016 0.0027 0.0027 0.0027 0.0027 1,090 -0.00(-18.18%)
May 20, 2016 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
May 09, 2016 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
May 04, 2016 0.0033 0.0033 0.0033 0 +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.