Namibia Rare Earths Inc $0.13

down 0.00


17/4/2014 12:39 PM  |  TSX : NRE.TO  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRE.TO historical data

Date Open High Low Close Volume
4/16/20140.120.120.120.120
4/15/20140.130.130.130.130
4/14/20140.130.130.130.1358,600
4/11/20140.130.130.130.13153,500
4/10/20140.120.120.120.1232,000
4/9/20140.120.120.110.11141,000
4/8/20140.120.120.120.1270,000
4/7/20140.130.130.130.1330,000
4/4/20140.120.120.120.1210,000
4/3/20140.120.120.120.125,000
4/2/20140.130.130.130.1315,000
4/1/20140.130.130.130.1387,000
3/31/20140.120.130.120.13121,700
3/28/20140.120.120.110.1245,000
3/27/20140.120.120.120.1240,000
3/26/20140.120.130.120.1322,000
3/25/20140.120.120.120.1230,500
3/24/20140.130.130.130.1344,850
3/21/20140.140.140.130.13198,960
3/20/20140.150.150.150.155,000
3/19/20140.160.160.160.165,000
3/18/20140.150.150.150.1510,000
3/17/20140.150.150.150.151,260
3/14/20140.150.160.150.1625,534
3/13/20140.140.140.140.1410,000
3/12/20140.130.130.130.130
3/11/20140.150.150.130.1341,540
3/10/20140.130.130.130.130
3/7/20140.140.140.140.1440,000
3/6/20140.150.150.150.1510,000
3/5/20140.150.150.140.1555,000
3/4/20140.170.170.150.15101,365
3/3/20140.170.170.160.1765,710
2/28/20140.160.160.150.1569,700
2/27/20140.140.160.140.1683,243
2/26/20140.130.130.130.1325,000
2/25/20140.130.130.130.1330,000
2/24/20140.120.130.120.1331,000
2/21/20140.120.120.120.128,000
2/20/20140.120.120.120.1266,500
2/19/20140.130.130.120.124,000
2/18/20140.120.120.120.1275,000
2/14/20140.120.120.120.1210,000
2/13/20140.120.120.120.120
2/12/20140.120.120.120.1259,500
2/11/20140.110.120.110.126,260
2/10/20140.120.120.120.120
2/7/20140.110.110.110.110
2/6/20140.120.120.110.1140,000
2/5/20140.120.120.120.12103,000
2/4/20140.120.120.120.12500
2/3/20140.120.120.120.1217,680
1/31/20140.120.120.120.1235,500
1/30/20140.120.120.120.1221,200
1/29/20140.110.110.110.11255
1/28/20140.120.120.120.126,000
1/27/20140.110.120.110.1239,435
1/24/20140.120.120.110.1150,115
1/23/20140.120.120.120.1215,000
1/22/20140.120.120.120.1233,400
1/21/20140.120.120.120.1241,000
1/20/20140.120.120.120.1235,000
1/17/20140.130.130.130.130
1/16/20140.130.130.130.1340,000
1/15/20140.130.130.130.1346,000
1/14/20140.130.130.130.13122,200
1/13/20140.130.130.130.135,000
1/10/20140.130.130.130.1320,000
1/9/20140.130.130.120.1234,500
1/8/20140.130.130.130.1310,000
1/7/20140.130.130.120.12140,135
1/6/20140.130.130.130.1324,500
1/3/20140.120.120.120.120
1/2/20140.120.130.120.1220,800
12/31/20130.130.130.130.1310,000
12/30/20130.120.120.120.120
12/27/20130.110.130.110.13174,909
12/24/20130.110.110.110.1116,500
12/23/20130.110.110.110.11100,500
12/20/20130.100.100.100.10118,500
12/19/20130.100.100.100.1065,000
12/18/20130.100.100.100.106,500
12/17/20130.110.110.100.1192,000
12/16/20130.100.110.100.1166,000
12/13/20130.100.100.100.1044,000
12/12/20130.100.100.100.1050,000
12/11/20130.100.100.090.0995,000
12/10/20130.100.100.090.10267,000
12/9/20130.100.100.100.10443,250
12/6/20130.110.110.100.10913,180
12/5/20130.130.130.130.1381,000
12/4/20130.120.120.120.120
12/3/20130.120.120.120.1220,000
12/2/20130.110.120.110.1275,000
11/29/20130.110.110.110.117,000
11/28/20130.110.110.110.1117,000
11/27/20130.120.130.110.1195,000
11/26/20130.120.120.120.12500
11/25/20130.120.130.120.1227,700
11/22/20130.140.140.100.12388,600
Trading Center