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

USX:AREM - American Rare Earths and Materials Corp 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 May 2020	USD	0.13	0.14	0.12	0.14	0.14	+0.04 (+40%)	17,600
19 May 2020	USD	0.13	0.13	0.1	0.1	0.1	-0.05 (-33.33%)	104,900
18 May 2020	USD	0.1	0.15	0.1	0.15	0.15	+0.05 (+50.00%)	36,900
15 May 2020	USD	0.05	0.1	0.05	0.1	0.1	0.0 (0.0%)	13,300
14 May 2020	USD	0.1	0.13	0.1	0.1	0.1	0.0 (0.0%)	8,600
13 May 2020	USD	0.06	0.13	0.06	0.1	0.1	-0.03 (-23.08%)	86,100
12 May 2020	USD	0.101	0.14	0.101	0.13	0.13	+0.015 (+13.04%)	36,600
11 May 2020	USD	0.05	0.17	0.05	0.115	0.115	-0.025 (-17.86%)	152,500
8 May 2020	USD	0.13	0.15	0.103	0.14	0.14	-0.01 (-6.67%)	85,700
7 May 2020	USD	0.21	0.21	0.1	0.15	0.15	-0.04 (-21.05%)	98,600
6 May 2020	USD	0.2	0.2	0.1	0.19	0.19	+0.005 (+2.70%)	86,100
5 May 2020	USD	0.201	0.201	0.18	0.185	0.185	-0.015 (-7.50%)	60,900
4 May 2020	USD	0.21	0.24	0.2	0.2	0.2	0.0 (0.0%)	69,000
1 May 2020	USD	0.215	0.25	0.16	0.2	0.2	-0.03 (-13.04%)	165,600
30 Apr 2020	USD	0.23	0.23	0.19	0.23	0.23	+0.04 (+21.05%)	71,000
29 Apr 2020	USD	0.23	0.25	0.19	0.19	0.19	-0.04 (-17.39%)	128,700
28 Apr 2020	USD	0.25	0.25	0.2	0.23	0.23	+0.01 (+4.55%)	212,000
27 Apr 2020	USD	0.2	0.3	0.17	0.22	0.22	+0.04 (+22.22%)	489,400
24 Apr 2020	USD	0.06	0.4	0.06	0.18	0.18	+0.108 (+150.00%)	1,012,300
23 Apr 2020	USD	0.056	0.08	0.015	0.072	0.072	+0.019 (+35.85%)	691,000
22 Apr 2020	USD	0.046	0.053	0.046	0.053	0.053	+0.008 (+17.78%)	181,000
21 Apr 2020	USD	0.02	0.045	0.02	0.045	0.045	+0.005 (+12.50%)	1,600
20 Apr 2020	USD	0.04	0.04	0.04	0.04	0.04	+0.01 (+33.33%)	31,400
17 Apr 2020	USD	0.03	0.03	0.03	0.03	0.03	-0.005 (-14.29%)	225
16 Apr 2020	USD	0.04	0.04	0.014	0.035	0.035	-0.006 (-14.63%)	6,497
15 Apr 2020	USD	0.041	0.041	0.03	0.041	0.041	+0.003 (+7.89%)	67,800
14 Apr 2020	USD	0.038	0.038	0.02	0.038	0.038	-0.002 (-5%)	113,400
13 Apr 2020	USD	0.03	0.04	0.03	0.04	0.04	+0.01 (+33.33%)	171,300
9 Apr 2020	USD	0.04	0.04	0.03	0.03	0.03	-0.01 (-25%)	6,200
8 Apr 2020	USD	0.02	0.04	0.011	0.04	0.04	0.0 (0.0%)	73,500

First
1
2
3
4
5
Last

Unicorn Response |