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
20 Sep 1994	USD	0.35	0.35	0.3	0.3	37.5	+0.17 (+130.77%)	5,300
19 Sep 1994	USD	0.13	0.13	0.13	0.13	16.25	0.0 (0.0%)	0
16 Sep 1994	USD	0.13	0.13	0.13	0.13	16.25	-0.07 (-35%)	1,200
15 Sep 1994	USD	0.13	0.2	0.13	0.2	25	0.0 (0.0%)	2,000
14 Sep 1994	USD	0.13	0.2	0.13	0.2	25	0.0 (0.0%)	5,300
13 Sep 1994	USD	0.2	0.2	0.2	0.2	25	0.0 (0.0%)	0
12 Sep 1994	USD	0.2	0.2	0.2	0.2	25	0.0 (0.0%)	0
9 Sep 1994	USD	0.25	0.25	0.1875	0.2	25	+0.013 (+6.67%)	31,700
8 Sep 1994	USD	0.1875	0.1875	0.1875	0.1875	23.4375	-0.113 (-37.50%)	5,200
7 Sep 1994	USD	0.2969	0.3	0.2969	0.3	37.5	+0.003 (+1.04%)	12,000
6 Sep 1994	USD	0.2969	0.2969	0.2969	0.2969	37.1125	0.0 (0.0%)	0
5 Sep 1994	USD	0.2969	0.2969	0.2969	0.2969	37.1125	0.0 (0.0%)	0
2 Sep 1994	USD	0.2969	0.2969	0.2969	0.2969	37.1125	0.0 (0.0%)	0
1 Sep 1994	USD	0.2969	0.2969	0.2969	0.2969	37.1125	+0.047 (+18.76%)	2,000
31 Aug 1994	USD	0.25	0.25	0.25	0.25	31.25	0.0 (0.0%)	0
30 Aug 1994	USD	0.3125	0.3984	0.25	0.25	31.25	-0.219 (-46.67%)	42,100
29 Aug 1994	USD	0.5	0.5078	0.375	0.4688	58.6	+0.094 (+25.01%)	24,700
26 Aug 1994	USD	0.4375	0.4375	0.3438	0.375	46.875	-0.031 (-7.68%)	25,900
25 Aug 1994	USD	0.3086	0.4062	0.3086	0.4062	50.775	+0.125 (+44.45%)	41,500
24 Aug 1994	USD	0.25	0.2812	0.25	0.2812	35.15	+0.031 (+12.48%)	42,000
23 Aug 1994	USD	0.25	0.25	0.25	0.25	31.25	+0.062 (+33.33%)	5,000
22 Aug 1994	USD	0.1562	0.1875	0.1562	0.1875	23.4375	-0.013 (-6.25%)	109,700
19 Aug 1994	USD	0.2	0.2	0.2	0.2	25	+0.044 (+28.04%)	1,000
18 Aug 1994	USD	0.1562	0.1562	0.1562	0.1562	19.525	0.0 (0.0%)	0
17 Aug 1994	USD	0.1	0.1562	0.1	0.1562	19.525	+0.031 (+24.96%)	56,100
16 Aug 1994	USD	0.125	0.125	0.125	0.125	15.625	0.0 (0.0%)	0
15 Aug 1994	USD	0.125	0.125	0.125	0.125	15.625	+0.062 (+100%)	10,000
12 Aug 1994	USD	0.0625	0.0625	0.0625	0.0625	7.8125	-0.031 (-33.37%)	1,500
11 Aug 1994	USD	0.125	0.125	0.0938	0.0938	11.725	0.0 (0.0%)	15,000
10 Aug 1994	USD	0.0938	0.0938	0.0938	0.0938	11.725	0.0 (0.0%)	0

Unicorn Response |