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 (%)
Feb 28, 2022 0.3850 0.4150 0.3450 0.4100 603,786 +0.03(+7.89%)
Feb 25, 2022 0.3700 0.3850 0.3700 0.3800 261,423 +0.01(+2.70%)
Feb 24, 2022 0.3400 0.3700 0.3400 0.3700 207,506 +0.01(+1.37%)
Feb 23, 2022 0.3600 0.3700 0.3500 0.3650 235,548 +0.01(+1.39%)
Feb 22, 2022 0.3450 0.3600 0.3250 0.3600 545,815 +0.01(+1.41%)
Feb 18, 2022 0.3550 0 +0.01(+1.43%)
Feb 17, 2022 0.3600 0.3750 0.3450 0.3500 3,177,135 -0.02(-4.11%)
Feb 16, 2022 0.3700 0.3800 0.3300 0.3650 2,627,608 -0.01(-2.67%)
Feb 15, 2022 0.3600 0.3800 0.3600 0.3750 466,066 +0.01(+2.74%)
Feb 14, 2022 0.3700 0.3700 0.3600 0.3650 274,597 -0.01(-2.67%)
Feb 11, 2022 0.3800 0.3900 0.3650 0.3750 444,626 -0.02(-5.06%)
Feb 10, 2022 0.4000 0.4100 0.3900 0.3950 679,480 -0.02(-4.82%)
Feb 09, 2022 0.4000 0.4200 0.3950 0.4150 484,789 +0.01(+3.75%)
Feb 08, 2022 0.3900 0.4050 0.3800 0.4000 339,298 +0.02(+5.26%)
Feb 07, 2022 0.4000 0.4000 0.3800 0.3800 660,150 -0.02(-5.00%)
Feb 04, 2022 0.4050 0.4050 0.3950 0.4000 195,661 +0.00(+0.00%)
Feb 03, 2022 0.4000 0.4150 0.4000 730,727 -0.01(-3.61%)
Feb 02, 2022 0.4350 0.4350 0.4100 0.4150 643,809 -0.01(-2.35%)
Feb 01, 2022 0.4200 0.4300 0.4050 0.4250 485,901 +0.01(+1.19%)
Jan 31, 2022 0.4250 0.4250 0.4000 0.4200 348,545 +0.01(+2.44%)
Jan 28, 2022 0.4250 0.4250 0.4000 0.4100 227,841 -0.02(-3.53%)
Jan 27, 2022 0.4250 0.4450 0.3950 0.4250 690,961 +0.01(+1.19%)
Jan 26, 2022 0.4250 0.4600 0.4100 0.4200 1,545,441 +0.02(+5.00%)
Jan 25, 2022 0.4200 0.4200 0.3900 0.4000 490,965 -0.01(-2.44%)
Jan 24, 2022 0.4100 0.4200 0.3800 0.4100 1,428,000 -0.01(-2.38%)
Jan 21, 2022 0.4700 0.4750 0.4000 0.4200 2,292,139 -0.05(-10.64%)
Jan 20, 2022 0.4800 0.4900 0.4700 0.4700 285,631 +0.00(+0.00%)
Jan 19, 2022 0.4800 0.5000 0.4700 0.4700 983,657 -0.01(-2.08%)
Jan 18, 2022 0.5000 0.5000 0.4700 0.4800 631,622 -0.02(-4.00%)
Jan 17, 2022 0.4950 0.5000 0.4750 0.5000 853,422 +0.02(+3.09%)
Jan 14, 2022 0.4900 0.5100 0.4500 0.4850 1,201,192 -0.01(-1.02%)
Jan 13, 2022 0.5300 0.5300 0.4900 0.4900 4,560,972 -0.04(-7.55%)
Jan 12, 2022 0.5200 0.5400 0.5200 0.5300 5,513,875 +0.02(+3.92%)
Jan 11, 2022 0.5400 0.5400 0.5000 0.5100 525,831 -0.01(-1.92%)
Jan 10, 2022 0.4950 0.5200 0.4950 0.5200 1,105,539 +0.02(+4.00%)
Jan 07, 2022 0.5000 0.5000 0.4800 0.5000 503,067 +0.01(+2.04%)
Jan 06, 2022 0.5300 0.5300 0.4800 0.4900 488,108 -0.03(-5.77%)
Jan 05, 2022 0.5000 0.5500 0.5000 0.5200 2,532,562 +0.01(+1.96%)
Jan 04, 2022 0.4900 0.5200 0.4900 0.5100 1,020,451 +0.02(+4.08%)
Dec 31, 2021 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Dec 30, 2021 0.4750 0.5200 0.4750 0.5000 727,709 +0.04(+8.70%)
Dec 29, 2021 0.4650 0.4900 0.4550 0.4600 515,704 -0.01(-2.13%)
Dec 24, 2021 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 23, 2021 0.4850 0.4850 0.4500 0.4600 571,766 -0.01(-3.16%)
Dec 22, 2021 0.4750 0.4850 0.4650 0.4750 725,054 +0.01(+3.26%)
Dec 21, 2021 0.3900 0.4750 0.3900 0.4600 2,778,163 +0.09(+22.67%)
Dec 20, 2021 0.3800 0.3900 0.3700 0.3750 1,439,159 -0.03(-8.54%)
Dec 17, 2021 0.4200 0.4400 0.3950 0.4100 454,897 +0.00(+0.00%)
Dec 16, 2021 0.4400 0.4550 0.3950 0.4100 577,368 -0.03(-6.82%)
Dec 15, 2021 0.4400 0.4400 0.3850 0.4400 1,790,399 +0.02(+3.53%)
Dec 14, 2021 0.4250 0.4450 0.4200 0.4250 388,853 +0.01(+2.41%)
Dec 13, 2021 0.4600 0.4650 0.4100 0.4150 665,372 -0.04(-7.78%)
Dec 10, 2021 0.4550 0.4600 0.4500 0.4500 431,145 -0.01(-1.10%)
Dec 09, 2021 0.4700 0.4800 0.4530 0.4550 782,117 -0.01(-2.78%)
Dec 08, 2021 0.4750 0.4800 0.4650 0.4680 654,715 -0.00(-0.43%)
Dec 07, 2021 0.5000 0.5000 0.4600 0.4700 1,458,758 +0.00(+1.08%)
Dec 06, 2021 0.4700 0.4900 0.4350 0.4650 1,695,663 +0.01(+2.20%)
Dec 03, 2021 0.4950 0.5100 0.4350 0.4550 4,107,528 -0.03(-7.14%)
Dec 02, 2021 0.5100 0.5400 0.4600 0.4900 4,040,979 -0.04(-7.55%)
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.