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, 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%)
Jul 02, 2012 0.0180 0.0180 0.0180 0.0180 3,000 +0.00(+20.00%)
Jun 29, 2012 0.0160 0.0160 0.0150 0.0150 17,333 -0.00(-6.25%)
Jun 28, 2012 0.0185 0.0185 0.0150 0.0160 25,710 +0.00(+23.08%)
Jun 27, 2012 0.0130 0.0130 0.0130 0.0130 2,000 -0.00(-13.33%)
Jun 22, 2012 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Jun 21, 2012 0.0130 0.0130 0.0130 0.0130 309 +0.00(+8.33%)
Jun 19, 2012 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
Jun 18, 2012 0.0150 0.0200 0.0150 0.0200 46,550 +0.01(+66.67%)
Jun 14, 2012 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jun 12, 2012 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jun 11, 2012 0.0120 0.0120 0.0120 0.0120 2,927 -0.01(-40.00%)
Jun 08, 2012 0.0120 0.0200 0.0120 0.0200 22,000 +0.01(+66.67%)
Jun 05, 2012 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
Jun 04, 2012 0.0120 0.0200 0.0120 0.0200 22,000 +0.01(+66.67%)
Jun 01, 2012 0.0120 0.0120 0.0120 0.0120 100 +0.00(+0.00%)
May 31, 2012 0.0120 0.0120 0.0120 0.0120 21,000 +0.00(+0.00%)
May 30, 2012 0.0120 0.0120 0.0120 0.0120 369 +0.00(+0.00%)
May 29, 2012 0.0127 0.0127 0.0120 0.0120 20,000 -0.00(-5.51%)
May 25, 2012 0.0127 0.0127 0.0127 0.0127 2,111 +0.00(+0.00%)
May 24, 2012 0.0127 0.0127 0.0127 0.0127 262 +0.00(+0.00%)
May 23, 2012 0.0127 0.0127 0.0127 0.0127 1,813 -0.00(-2.31%)
May 21, 2012 0.0130 0.0130 0.0130 0 +0.00(+2.36%)
May 18, 2012 0.0129 0.0129 0.0122 0.0127 29,400 -0.00(-1.55%)
May 17, 2012 0.0129 0.0129 0.0129 0.0129 10,000 +0.00(+5.74%)
May 16, 2012 0.0122 0.0122 0.0122 0.0122 1,000 -0.00(-6.15%)
May 15, 2012 0.0130 0.0130 0.0128 0.0130 7,350 +0.00(+0.00%)
May 14, 2012 0.0128 0.0130 0.0128 0.0130 5,200 +0.00(+1.56%)
May 11, 2012 0.0128 0.0128 0.0128 0.0128 15,395 +0.00(+0.00%)
May 10, 2012 0.0130 0.0130 0.0128 0.0128 38,790 +0.00(+1.59%)
May 09, 2012 0.0126 0.0126 0.0126 0.0126 2,500 +0.00(+0.80%)
May 08, 2012 0.0125 0.0125 0.0125 0.0125 165 +0.00(+0.00%)
May 07, 2012 0.0125 0.0125 0.0125 0.0125 1,000 -0.00(-2.34%)
May 04, 2012 0.0128 0.0128 0.0128 0.0128 1,000 +0.00(+2.40%)
May 03, 2012 0.0125 0.0125 0.0125 0.0125 2,252 -0.00(-16.67%)
May 02, 2012 0.0150 0.0150 0.0122 0.0150 29,990 +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.