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%)
Feb 04, 2020 0.0130 0.0130 0.0130 0 +0.01(+116.67%)
Jan 30, 2020 0.0060 0.0060 0.0060 0 -0.01(-60.00%)
Jan 29, 2020 0.0100 0.0150 0.0050 0.0150 149,672 +0.00(+15.38%)
Jan 27, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 24, 2020 0.0130 0.0130 0.0130 5 +0.00(+0.00%)
Jan 22, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 21, 2020 0.0150 0.0160 0.0130 0.0130 49,003 +0.00(+0.00%)
Jan 17, 2020 0.0175 0.0175 0.0130 0.0130 83,900 +0.01(+150.00%)
Jan 16, 2020 0.0055 0.0055 0.0052 0.0052 24,497 +0.00(+0.00%)
Jan 15, 2020 0.0052 0.0052 0.0052 0.0052 500 +0.00(+4.00%)
Jan 13, 2020 0.0050 0.0050 0.0050 0 -0.01(-61.54%)
Jan 10, 2020 0.0130 0.0130 0.0130 0.0130 20,000 +0.01(+150.00%)
Jan 09, 2020 0.0130 0.0130 0.0040 0.0052 9,913 -0.01(-65.56%)
Jan 08, 2020 0.0300 0.0300 0.0151 0.0151 14,000 +0.01(+202.00%)
Jan 07, 2020 0.0001 0.0050 0.0001 0.0050 48,617 +0.00(+0.00%)
Jan 03, 2020 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
Dec 31, 2019 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Dec 30, 2019 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+15.38%)
Dec 26, 2019 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Dec 24, 2019 0.0065 0.0065 0.0065 12 +0.00(+0.00%)
Dec 23, 2019 0.0065 0.0065 0.0065 0.0065 2,689 +0.00(+8.33%)
Dec 18, 2019 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Dec 17, 2019 0.0050 0.0050 0.0050 0.0050 2,260 +0.00(+0.00%)
Dec 16, 2019 0.0050 0.0050 0.0050 0.0050 4,000 +0.00(+0.00%)
Dec 11, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 10, 2019 0.0050 0.0050 0.0050 0.0050 10,100 +0.00(+0.00%)
Dec 09, 2019 0.0050 0.0050 0.0050 0.0050 300 +0.00(+66.67%)
Dec 06, 2019 0.0030 0.0030 0.0030 45 +0.00(+0.00%)
Dec 05, 2019 0.0030 0.0030 0.0030 0.0030 200 -0.00(-40.00%)
Dec 04, 2019 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+66.67%)
Nov 25, 2019 0.0030 0.0030 0.0030 0 -0.01(-80.00%)
Nov 22, 2019 0.0150 0.0150 0.0150 0.0150 7,000 +0.01(+400.00%)
Nov 20, 2019 0.0030 0.0030 0.0030 0 -0.01(-80.13%)
Nov 19, 2019 0.0151 0.0151 0.0151 0.0151 29,000 +0.01(+115.71%)
Nov 18, 2019 0.0070 0.0070 0.0070 0.0070 4,500 +0.00(+133.33%)
Nov 14, 2019 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
Nov 11, 2019 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Nov 07, 2019 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Nov 06, 2019 0.0100 0.0100 0.0100 0.0100 7,500 +0.00(+0.00%)
Nov 05, 2019 0.0100 0.0100 0.0100 0.0100 1,250 +0.00(+0.00%)
Nov 01, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 31, 2019 0.0100 0.0100 0.0100 45 +0.00(+0.00%)
Oct 29, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 23, 2019 0.0150 0.0150 0.0150 0 +0.01(+400.00%)
Oct 22, 2019 0.0100 0.0100 0.0030 0.0030 20,800 +0.00(+0.00%)
Oct 15, 2019 0.0030 0.0030 0.0030 0 -0.01(-80.00%)
Oct 14, 2019 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Oct 11, 2019 0.0025 0.0150 0.0025 0.0150 30,500 +0.00(+0.00%)
Oct 10, 2019 0.0150 0.0150 0.0150 0.0150 4,478 +0.00(+0.00%)
Oct 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 04, 2019 0.0150 0.0150 0.0150 0 -0.00(-5.66%)
Oct 03, 2019 0.0200 0.0200 0.0159 0.0159 17,334 +0.00(+6.00%)
Sep 27, 2019 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Sep 25, 2019 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Sep 23, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 19, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 18, 2019 0.0100 0.0100 0.0100 0.0100 2,000 +0.01(+300.00%)
Sep 17, 2019 0.0200 0.0200 0.0025 0.0025 5,091 +0.00(+0.00%)
Sep 16, 2019 0.0025 0.0025 0.0025 0.0025 3,000 +0.00(+8.70%)
Sep 11, 2019 0.0023 0.0023 0.0023 0 -0.00(-61.67%)
Sep 05, 2019 0.0060 0.0060 0.0060 0 +0.01(+500.00%)
Sep 04, 2019 0.0010 0.0010 0.0010 0.0010 175 +0.00(+400.00%)
Sep 03, 2019 0.0002 0.0250 0.0002 0.0002 47,200 -0.04(-99.53%)
Aug 30, 2019 0.0030 0.0430 0.0030 0.0430 22,900 +0.04(+21400.00%)
Aug 29, 2019 0.0001 0.0010 0.0001 0.0002 60,220 -0.00(-80.00%)
Aug 28, 2019 0.0010 0.0010 0.0010 0.0010 5,879 -0.02(-96.00%)
Aug 26, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 05, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Aug 02, 2019 0.0340 0.0380 0.0340 0.0350 142,900 +0.01(+22.81%)
Aug 01, 2019 0.0400 0.0400 0.0280 0.0285 25,800 +0.01(+55.74%)
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.