American Rare Earths and Mater Recent Share Price (USX:AREM)

USX:AREM - American Rare Earths and Mater American Rare Earths and Mater
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Jun 2019	USD	0.04	0.045	0.03	0.0315	0.0315	-0.01 (-23.36%)	218,385
12 Jun 2019	USD	0.03	0.0489	0.026	0.0411	0.0411	+0.015 (+58.08%)	331,334
11 Jun 2019	USD	0.03	0.03	0.022	0.026	0.026	-0.004 (-13.33%)	31,585
10 Jun 2019	USD	0.03	0.03	0.026	0.03	0.03	0.0 (0.0%)	68,920
7 Jun 2019	USD	0.029	0.03	0.029	0.03	0.03	0.0 (0.0%)	16,918
6 Jun 2019	USD	0.035	0.035	0.0131	0.03	0.03	-0.001 (-3.23%)	391,994
5 Jun 2019	USD	0.044	0.0495	0.0302	0.031	0.031	-0.013 (-29.55%)	223,323
4 Jun 2019	USD	0.05	0.058	0.034	0.044	0.044	-0.006 (-11.82%)	181,942
3 Jun 2019	USD	0.045	0.06	0.042	0.0499	0.0499	+0.01 (+25.06%)	629,188
31 May 2019	USD	0.025	0.0399	0.025	0.0399	0.0399	+0.01 (+33.00%)	158,265
30 May 2019	USD	0.05	0.05	0.029	0.03	0.03	-0.009 (-23.08%)	449,481
29 May 2019	USD	0.015	0.0475	0.0091	0.039	0.039	+0.023 (+143.75%)	528,026
28 May 2019	USD	0.0145	0.016	0.0145	0.016	0.016	+0.002 (+10.34%)	20,500
27 May 2019	USD	0.0145	0.0145	0.0145	0.0145	0.0145	0.0 (0.0%)	0
24 May 2019	USD	0.008	0.0145	0.008	0.0145	0.0145	+0.009 (+184.31%)	202,200
23 May 2019	USD	0.0051	0.0051	0.0051	0.0051	0.0051	0.0 (0.0%)	500
22 May 2019	USD	0.0051	0.0051	0.0051	0.0051	0.0051	0.0 (0.0%)	1,000
21 May 2019	USD	0.0051	0.0051	0.0051	0.0051	0.0051	0.0 (0.0%)	5,500
20 May 2019	USD	0.0051	0.0051	0.0051	0.0051	0.0051	0.0 (0.0%)	0
17 May 2019	USD	0.0051	0.0051	0.0051	0.0051	0.0051	0.0 (0.0%)	10,000
16 May 2019	USD	0.0051	0.0051	0.0051	0.0051	0.0051	0.0 (0.0%)	0
15 May 2019	USD	0.0051	0.0051	0.0051	0.0051	0.0051	0.0 (0.0%)	100
14 May 2019	USD	0.0051	0.009	0.0051	0.0051	0.0051	-0 (-3.77%)	22,608
13 May 2019	USD	0.0053	0.0053	0.0053	0.0053	0.0053	0.0 (0.0%)	0
10 May 2019	USD	0.0053	0.0053	0.0053	0.0053	0.0053	0.0 (0.0%)	0
9 May 2019	USD	0.0053	0.0053	0.0053	0.0053	0.0053	-0.003 (-36.90%)	3,000
8 May 2019	USD	0.0088	0.0088	0.008	0.0084	0.0084	+0.003 (+44.83%)	137,981
7 May 2019	USD	0.0058	0.0058	0.0058	0.0058	0.0058	0.0 (0.0%)	0
6 May 2019	USD	0.0058	0.0058	0.0058	0.0058	0.0058	-0.003 (-34.09%)	150
3 May 2019	USD	0.007	0.0088	0.007	0.0088	0.0088	+0 (+3.53%)	65,500

First
9
10
11
12
13
Last

Unicorn Response |