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 (%)
Nov 30, 2015 0.2200 0.2300 0.2200 0.2250 141,000 +0.01(+4.65%)
Nov 27, 2015 0.2100 0.2200 0.2100 0.2150 62,700 +0.01(+2.38%)
Nov 26, 2015 0.2100 0.2100 0.2100 0.2100 25,000 -0.02(-6.67%)
Nov 25, 2015 0.2250 0.2250 0.2250 0.2250 10,000 -0.01(-2.17%)
Nov 24, 2015 0.2100 0.2300 0.2100 0.2300 57,000 +0.02(+9.52%)
Nov 20, 2015 0.2100 0.2100 0.2100 0.2100 20,140 -0.01(-2.33%)
Nov 19, 2015 0.2150 0.2150 0.2150 0.2150 255,000 -0.01(-4.44%)
Nov 18, 2015 0.2200 0.2250 0.2150 0.2250 59,250 +0.01(+2.27%)
Nov 17, 2015 0.2600 0.2600 0.2200 0.2200 65,000 -0.03(-12.00%)
Nov 16, 2015 0.2200 0.2500 0.2100 0.2500 579,500 +0.02(+8.70%)
Nov 13, 2015 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Nov 12, 2015 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 10, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Nov 09, 2015 0.2100 0.2200 0.2000 0.2100 177,000 +0.00(+0.00%)
Nov 06, 2015 0.2300 0.2300 0.2100 0.2100 230,500 -0.04(-16.00%)
Nov 05, 2015 0.2300 0.2500 0.2200 0.2500 81,000 +0.02(+6.38%)
Nov 04, 2015 0.2500 0.2500 0.2350 0.2350 203,500 -0.02(-6.00%)
Nov 03, 2015 0.2750 0.2750 0.2500 0.2500 105,500 -0.02(-7.41%)
Nov 02, 2015 0.2800 0.2800 0.2500 0.2700 57,900 -0.01(-3.57%)
Oct 30, 2015 0.2600 0.2850 0.2600 0.2800 273,000 +0.02(+7.69%)
Oct 29, 2015 0.2700 0.2700 0.2600 0.2600 12,000 -0.01(-3.70%)
Oct 28, 2015 0.2450 0.2750 0.2400 0.2700 373,155 +0.03(+12.50%)
Oct 27, 2015 0.2400 0.2400 0.2350 0.2400 98,000 +0.00(+0.00%)
Oct 26, 2015 0.2300 0.2550 0.2300 0.2400 549,500 +0.01(+4.35%)
Oct 23, 2015 0.2450 0.2450 0.2200 0.2300 572,500 +0.00(+0.00%)
Oct 22, 2015 0.2300 0.2300 0.2300 0.2300 40,000 +0.01(+4.55%)
Oct 21, 2015 0.2250 0.2300 0.2200 0.2200 82,000 -0.01(-2.22%)
Oct 20, 2015 0.2400 0.2400 0.2250 0.2250 16,400 -0.02(-8.16%)
Oct 19, 2015 0.2450 0.2450 0.2250 0.2450 32,262 +0.00(+0.00%)
Oct 16, 2015 0.2400 0.2450 0.2400 0.2450 20,500 +0.04(+16.67%)
Oct 15, 2015 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-4.55%)
Oct 14, 2015 0.2200 0.2200 0.2200 0.2200 25,000 +0.01(+4.76%)
Oct 13, 2015 0.2100 0.2100 0.2100 0.2100 5,880 +0.00(+0.00%)
Oct 09, 2015 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Oct 08, 2015 0.2200 0.2200 0.2000 0.2000 115,500 -0.03(-13.04%)
Oct 07, 2015 0.2300 0.2300 0.2300 0.2300 20,000 -0.00(-2.13%)
Oct 02, 2015 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 01, 2015 0.2350 0.2350 0.2350 0.2350 15,000 +0.00(+0.00%)
Sep 30, 2015 0.2350 0.2350 0.2200 0.2350 479,500 -0.01(-4.08%)
Sep 29, 2015 0.2400 0.2500 0.2400 0.2450 631,500 -0.01(-2.00%)
Sep 28, 2015 0.2450 0.2500 0.2450 0.2500 384,000 +0.00(+0.00%)
Sep 25, 2015 0.2400 0.2500 0.2350 0.2500 43,094 +0.00(+0.00%)
Sep 24, 2015 0.2400 0.2500 0.2400 0.2500 10,100 +0.01(+4.17%)
Sep 23, 2015 0.2400 0.2450 0.2350 0.2400 121,500 +0.01(+6.67%)
Sep 22, 2015 0.2300 0.2300 0.2250 0.2250 30,500 -0.01(-4.26%)
Sep 21, 2015 0.2350 0.2350 0.2350 0.2350 24,000 +0.00(+0.00%)
Sep 18, 2015 0.2350 0.2350 0.2350 0.2350 60,000 +0.00(+2.17%)
Sep 17, 2015 0.2350 0.2350 0.2200 0.2300 169,500 -0.00(-2.13%)
Sep 16, 2015 0.2250 0.2350 0.2100 0.2350 1,065,000 +0.00(+0.00%)
Sep 15, 2015 0.2200 0.2350 0.1900 0.2350 258,000 +0.00(+0.00%)
Sep 11, 2015 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Sep 10, 2015 0.1700 0.2000 0.1700 0.2000 209,000 +0.03(+14.29%)
Sep 09, 2015 0.1700 0.1750 0.1700 0.1750 404,000 +0.01(+9.37%)
Sep 08, 2015 0.1600 0.1600 0.1600 0.1600 53,500 +0.00(+0.00%)
Sep 04, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 03, 2015 0.1600 0.1600 0.1450 0.1600 486,500 +0.01(+6.67%)
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.