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 (%)
Oct 31, 2016 0.1550 0.1550 0.1500 0.1500 161,000 -0.01(-3.23%)
Oct 28, 2016 0.1600 0.1600 0.1550 0.1550 73,000 -0.01(-3.13%)
Oct 27, 2016 0.1550 0.1600 0.1550 0.1600 39,500 +0.01(+6.67%)
Oct 26, 2016 0.1500 0.1500 0.1500 0.1500 136,613 +0.00(+0.00%)
Oct 25, 2016 0.1600 0.1600 0.1500 0.1500 138,000 -0.01(-6.25%)
Oct 24, 2016 0.1650 0.1650 0.1600 0.1600 107,000 -0.01(-3.03%)
Oct 21, 2016 0.1650 0.1650 0.1650 0.1650 73,000 +0.00(+0.00%)
Oct 20, 2016 0.1700 0.1700 0.1650 0.1650 36,000 +0.01(+3.13%)
Oct 19, 2016 0.1700 0.1700 0.1600 0.1600 29,250 -0.01(-5.88%)
Oct 18, 2016 0.1700 0.1700 0.1700 0.1700 18,000 +0.01(+3.03%)
Oct 17, 2016 0.1600 0.1700 0.1500 0.1650 127,500 +0.00(+0.00%)
Oct 14, 2016 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+0.00%)
Oct 13, 2016 0.1600 0.1700 0.1600 0.1650 74,335 +0.00(+0.00%)
Oct 12, 2016 0.1650 0.1650 0.1650 0.1650 8,600 +0.00(+0.00%)
Oct 11, 2016 0.1700 0.1700 0.1650 0.1650 95,500 -0.01(-2.94%)
Oct 07, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 06, 2016 0.1800 0.1800 0.1800 0.1800 3,500 +0.01(+9.09%)
Oct 05, 2016 0.1750 0.1750 0.1650 0.1650 72,000 -0.01(-2.94%)
Oct 04, 2016 0.1800 0.1800 0.1700 0.1700 85,000 -0.01(-5.56%)
Oct 03, 2016 0.1900 0.1900 0.1800 0.1800 61,500 +0.00(+0.00%)
Sep 30, 2016 0.1800 0.1800 0.1800 0.1800 79,650 +0.00(+0.00%)
Sep 29, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Sep 28, 2016 0.1800 0.1800 0.1800 0.1800 42,254 -0.01(-2.70%)
Sep 27, 2016 0.1950 0.1950 0.1850 0.1850 162,000 -0.01(-5.13%)
Sep 26, 2016 0.1900 0.2000 0.1900 0.1950 15,500 +0.01(+2.63%)
Sep 23, 2016 0.1900 0.1900 0.1900 0.1900 171,000 +0.00(+0.00%)
Sep 22, 2016 0.1850 0.1900 0.1850 0.1900 215,000 +0.01(+2.70%)
Sep 21, 2016 0.1800 0.1850 0.1800 0.1850 457,850 +0.01(+2.78%)
Sep 19, 2016 0.1800 0.1800 0.1800 400 +0.00(+0.00%)
Sep 16, 2016 0.1800 0.1800 0.1700 0.1800 75,000 +0.00(+0.00%)
Sep 15, 2016 0.1800 0.1800 0.1800 0.1800 118,200 +0.01(+5.88%)
Sep 14, 2016 0.1750 0.1800 0.1700 0.1700 336,000 +0.00(+0.00%)
Sep 13, 2016 0.1750 0.1800 0.1700 0.1700 304,382 -0.01(-5.56%)
Sep 12, 2016 0.1850 0.1850 0.1750 0.1800 17,900 -0.01(-5.26%)
Sep 09, 2016 0.1800 0.1900 0.1750 0.1900 177,300 +0.00(+0.00%)
Sep 08, 2016 0.1850 0.1900 0.1850 0.1900 17,725 +0.01(+5.56%)
Sep 07, 2016 0.1800 0.1850 0.1800 0.1800 181,850 +0.00(+0.00%)
Sep 06, 2016 0.1800 0.1850 0.1800 0.1800 34,795 +0.01(+2.86%)
Sep 02, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 01, 2016 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Aug 31, 2016 0.1750 0.1850 0.1700 0.1750 28,800 -0.01(-2.78%)
Aug 30, 2016 0.1800 0.1800 0.1700 0.1800 175,700 +0.00(+0.00%)
Aug 29, 2016 0.1800 0.1900 0.1800 0.1800 21,500 +0.00(+0.00%)
Aug 26, 2016 0.1900 0.1950 0.1750 0.1800 159,500 -0.01(-5.26%)
Aug 25, 2016 0.1750 0.1950 0.1750 0.1900 234,555 +0.01(+5.56%)
Aug 24, 2016 0.1850 0.1900 0.1800 0.1800 121,500 -0.01(-5.26%)
Aug 23, 2016 0.1950 0.1950 0.1850 0.1900 166,000 -0.01(-5.00%)
Aug 22, 2016 0.2000 0.2000 0.1950 0.2000 32,600 +0.00(+0.00%)
Aug 19, 2016 0.1900 0.2000 0.1900 0.2000 131,500 +0.00(+0.00%)
Aug 18, 2016 0.2000 0.2000 0.1900 0.2000 35,725 +0.00(+0.00%)
Aug 17, 2016 0.2000 0.2000 0.2000 0.2000 62,530 +0.00(+0.00%)
Aug 16, 2016 0.2000 0.2000 0.1950 0.2000 35,000 +0.00(+0.00%)
Aug 15, 2016 0.2150 0.2150 0.1950 0.2000 136,000 -0.01(-4.76%)
Aug 12, 2016 0.2050 0.2100 0.2000 0.2100 154,000 +0.01(+2.44%)
Aug 11, 2016 0.2050 0.2050 0.2050 0.2050 15,000 +0.00(+2.50%)
Aug 10, 2016 0.2100 0.2100 0.1900 0.2000 551,100 +0.00(+0.00%)
Aug 09, 2016 0.2100 0.2100 0.1950 0.2000 122,500 -0.01(-4.76%)
Aug 08, 2016 0.2000 0.2100 0.2000 0.2100 96,430 +0.01(+5.00%)
Aug 05, 2016 0.1950 0.2000 0.1950 0.2000 72,700 +0.01(+2.56%)
Aug 04, 2016 0.2000 0.2000 0.1900 0.1950 96,520 -0.01(-4.88%)
Aug 03, 2016 0.2150 0.2200 0.2000 0.2050 230,500 -0.01(-2.38%)
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.