Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arena Minerals Inc (TSV: AN )

0.6000 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.6800 0.7300 0.6700 0.7100 3,616,723 +0.08(+12.70%)
Jan 30, 2023 0.6400 0.6500 0.6300 0.6300 406,227 -0.01(-1.56%)
Jan 27, 2023 0.6300 0.6400 0.6200 0.6400 322,140 +0.01(+1.59%)
Jan 26, 2023 0.6500 0.6500 0.6300 0.6300 660,327 -0.02(-3.08%)
Jan 25, 2023 0.6200 0.6500 0.6200 0.6500 410,181 +0.01(+1.56%)
Jan 24, 2023 0.6100 0.6400 0.6100 0.6400 2,244,070 +0.02(+3.23%)
Jan 23, 2023 0.6000 0.6300 0.6000 0.6200 1,744,439 +0.01(+1.64%)
Jan 20, 2023 0.5600 0.6100 0.5600 0.6100 527,369 +0.03(+5.17%)
Jan 19, 2023 0.5700 0.5800 0.5700 0.5800 802,311 +0.01(+1.75%)
Jan 18, 2023 0.6000 0.6000 0.5700 0.5700 1,242,305 -0.03(-5.00%)
Jan 17, 2023 0.5900 0.6100 0.5900 0.6000 232,945 -0.01(-1.64%)
Jan 16, 2023 0.5900 0.6100 0.5900 0.6100 1,159,472 +0.02(+3.39%)
Jan 13, 2023 0.6000 0.6100 0.5800 0.5900 688,348 -0.01(-1.67%)
Jan 12, 2023 0.5700 0.6000 0.5700 0.6000 1,709,436 +0.03(+5.26%)
Jan 11, 2023 0.5500 0.5900 0.5500 0.5700 2,045,680 +0.02(+3.64%)
Jan 10, 2023 0.5300 0.5500 0.5200 0.5500 309,186 +0.01(+1.85%)
Jan 09, 2023 0.5300 0.5600 0.5300 0.5400 472,123 +0.01(+1.89%)
Jan 06, 2023 0.5300 0.5500 0.5300 0.5300 291,517 +0.00(+0.00%)
Jan 05, 2023 0.5200 0.5400 0.5200 0.5300 442,960 -0.01(-1.85%)
Jan 04, 2023 0.5100 0.5400 0.5000 0.5400 1,178,946 +0.03(+5.88%)
Jan 03, 2023 0.5500 0.5600 0.5050 0.5100 463,653 -0.05(-8.93%)
Dec 30, 2022 0.5600 0 -0.01(-1.75%)
Dec 29, 2022 0.5600 0.5800 0.5300 0.5700 1,210,064 +0.00(+0.00%)
Dec 28, 2022 0.5600 0.5700 0.5300 0.5700 821,655 +0.00(+0.00%)
Dec 23, 2022 0.5700 0 -0.02(-3.39%)
Dec 22, 2022 0.6000 0.6000 0.5700 0.5900 963,049 -0.02(-3.28%)
Dec 21, 2022 0.6000 0.6100 0.5900 0.6100 4,345,423 +0.00(+0.00%)
Dec 20, 2022 0.6000 0.6300 0.6000 0.6100 10,857,443 +0.09(+17.31%)
Dec 19, 2022 0.5100 0.5200 0.5100 0.5200 25,940 -0.01(-1.89%)
Dec 16, 2022 0.5200 0.5300 0.5200 0.5300 34,567 +0.00(+0.00%)
Dec 15, 2022 0.5300 0.5300 0.5100 0.5300 82,836 +0.01(+1.92%)
Dec 14, 2022 0.5300 0.5300 0.5200 0.5200 45,929 -0.02(-3.70%)
Dec 13, 2022 0.5100 0.5550 0.5100 0.5400 149,429 +0.02(+3.85%)
Dec 12, 2022 0.5300 0.5350 0.5200 0.5200 279,530 -0.01(-1.89%)
Dec 09, 2022 0.5200 0.5500 0.5150 0.5300 172,415 +0.00(+0.00%)
Dec 08, 2022 0.5100 0.5500 0.5100 0.5300 132,160 +0.02(+3.92%)
Dec 07, 2022 0.5100 0.5400 0.5100 0.5100 86,375 +0.00(+0.00%)
Dec 06, 2022 0.5100 0.5100 0.5100 0.5100 136,700 +0.01(+2.00%)
Dec 05, 2022 0.5300 0.5500 0.5000 0.5000 308,436 -0.05(-9.09%)
Dec 02, 2022 0.5500 0.5500 0.5400 0.5500 72,083 +0.00(+0.00%)
Dec 01, 2022 0.5300 0.5500 0.5200 0.5500 161,098 +0.02(+3.77%)
Nov 30, 2022 0.5300 0.5400 0.5000 0.5300 460,731 +0.00(+0.00%)
Nov 29, 2022 0.5000 0.5300 0.5000 0.5300 86,970 +0.01(+1.92%)
Nov 28, 2022 0.5100 0.5200 0.5000 0.5200 103,596 +0.01(+1.96%)
Nov 25, 2022 0.5100 0.5200 0.5000 0.5100 72,714 -0.01(-1.92%)
Nov 24, 2022 0.5200 0.5400 0.5100 0.5200 101,917 +0.00(+0.00%)
Nov 23, 2022 0.5200 0.5300 0.5200 0.5200 77,400 +0.02(+4.00%)
Nov 22, 2022 0.5000 0.5200 0.4980 0.5000 588,829 -0.01(-1.96%)
Nov 21, 2022 0.5000 0.5200 0.5000 0.5100 54,919 +0.01(+2.00%)
Nov 18, 2022 0.4700 0.5100 0.4700 0.5000 687,803 +0.03(+6.38%)
Nov 17, 2022 0.4900 0.4900 0.4650 0.4700 154,244 -0.02(-4.08%)
Nov 16, 2022 0.4750 0.4900 0.4750 0.4900 22,617 +0.01(+1.03%)
Nov 15, 2022 0.4950 0.5000 0.4800 0.4850 151,954 -0.01(-1.02%)
Nov 14, 2022 0.5000 0.5000 0.4850 0.4900 281,973 -0.01(-2.00%)
Nov 11, 2022 0.5100 0.5200 0.4930 0.5000 353,169 +0.00(+0.00%)
Nov 10, 2022 0.5100 0.5300 0.5000 0.5000 1,367,926 +0.00(+0.00%)
Nov 09, 2022 0.5000 0.5400 0.5000 0.5000 1,353,993 +0.02(+4.17%)
Nov 08, 2022 0.4850 0.4900 0.4800 0.4800 124,475 -0.01(-1.03%)
Nov 07, 2022 0.4850 0.4850 0.4800 0.4850 128,724 +0.00(+0.00%)
Nov 04, 2022 0.4800 0.4950 0.4800 0.4850 2,277,649 +0.01(+2.11%)
Nov 03, 2022 0.4600 0.4750 0.4500 0.4750 297,575 +0.02(+5.56%)
Nov 02, 2022 0.4650 0.4650 0.4500 0.4500 199,171 -0.03(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.