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
25 Jul 2019	USD	0.018	0.018	0.018	0.018	0.018	+0.004 (+26.76%)	10,300
24 Jul 2019	USD	0.0163	0.019	0.0142	0.0142	0.0142	-0.016 (-52.67%)	98,205
23 Jul 2019	USD	0.03	0.031	0.03	0.03	0.03	0.0 (0.0%)	33,000
22 Jul 2019	USD	0.0328	0.034	0.03	0.03	0.03	-0.004 (-11.76%)	48,766
19 Jul 2019	USD	0.034	0.034	0.034	0.034	0.034	0.0 (0.0%)	0
18 Jul 2019	USD	0.034	0.034	0.034	0.034	0.034	+0.004 (+13.33%)	8,000
17 Jul 2019	USD	0.0354	0.0354	0.03	0.03	0.03	-0 (-0.33%)	19,000
16 Jul 2019	USD	0.03	0.0301	0.03	0.0301	0.0301	-0.007 (-17.98%)	23,750
15 Jul 2019	USD	0.0415	0.044	0.0301	0.0367	0.0367	-0.003 (-8.25%)	68,310
12 Jul 2019	USD	0.035	0.04	0.035	0.04	0.04	+0.006 (+17.65%)	6,100
11 Jul 2019	USD	0.034	0.034	0.0321	0.034	0.034	-0.001 (-2.86%)	52,888
10 Jul 2019	USD	0.0321	0.035	0.0321	0.035	0.035	-0.002 (-5.41%)	36,400
9 Jul 2019	USD	0.0345	0.037	0.0345	0.037	0.037	-0.007 (-16.29%)	3,546
8 Jul 2019	USD	0.05	0.05	0.0365	0.0442	0.0442	-0.001 (-1.78%)	20,424
5 Jul 2019	USD	0.042	0.045	0.03	0.045	0.045	+0.007 (+18.42%)	28,350
4 Jul 2019	USD	0.038	0.038	0.038	0.038	0.038	0.0 (0.0%)	0
3 Jul 2019	USD	0.0445	0.0445	0.034	0.038	0.038	+0.005 (+15.15%)	57,849
2 Jul 2019	USD	0.0359	0.0359	0.033	0.033	0.033	+0.003 (+10.00%)	94,110
1 Jul 2019	USD	0.0369	0.037	0.03	0.03	0.03	-0.006 (-16.43%)	61,700
28 Jun 2019	USD	0.0245	0.0359	0.0236	0.0359	0.0359	+0.012 (+50.21%)	25,900
27 Jun 2019	USD	0.026	0.026	0.0239	0.0239	0.0239	+0.002 (+8.64%)	14,019
26 Jun 2019	USD	0.0232	0.0232	0.022	0.022	0.022	-0.002 (-9.84%)	2,677
25 Jun 2019	USD	0.0244	0.0244	0.0244	0.0244	0.0244	0.0 (0.0%)	0
24 Jun 2019	USD	0.023	0.0244	0.022	0.0244	0.0244	+0 (+1.67%)	36,888
21 Jun 2019	USD	0.0255	0.0255	0.024	0.024	0.024	-0.004 (-15.79%)	16,200
20 Jun 2019	USD	0.0388	0.0388	0.021	0.0285	0.0285	-0.003 (-8.06%)	117,267
19 Jun 2019	USD	0.0394	0.0399	0.031	0.031	0.031	-0.001 (-3.43%)	17,742
18 Jun 2019	USD	0.0417	0.0417	0.0321	0.0321	0.0321	-0.01 (-23.39%)	32,200
17 Jun 2019	USD	0.037	0.0419	0.037	0.0419	0.0419	+0.002 (+5.01%)	25,570
14 Jun 2019	USD	0.0337	0.0399	0.032	0.0399	0.0399	+0.008 (+26.67%)	11,287

First
8
9
10
11
12
Last

Unicorn Response |