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 (%)
Jun 30, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 29, 2021 0.1550 0.1550 0.1400 0.1500 301,223 +0.00(+0.00%)
Jun 28, 2021 0.1500 0.1550 0.1400 0.1500 724,245 -0.01(-3.23%)
Jun 25, 2021 0.1250 0.1550 0.1250 0.1550 1,040,600 +0.02(+14.81%)
Jun 24, 2021 0.1100 0.1400 0.1100 0.1350 1,408,500 +0.03(+28.57%)
Jun 23, 2021 0.1200 0.1200 0.1000 0.1050 1,279,357 -0.01(-8.70%)
Jun 22, 2021 0.1200 0.1200 0.1100 0.1150 221,590 +0.00(+0.00%)
Jun 21, 2021 0.1150 0.1200 0.1100 0.1150 630,633 -0.00(-4.17%)
Jun 18, 2021 0.1200 0.1250 0.1200 0.1200 336,382 -0.01(-7.69%)
Jun 17, 2021 0.1200 0.1300 0.1150 0.1300 1,178,423 +0.01(+4.00%)
Jun 16, 2021 0.1400 0.1400 0.1250 0.1250 675,310 -0.02(-10.71%)
Jun 15, 2021 0.1550 0.1550 0.1400 0.1400 232,665 -0.02(-12.50%)
Jun 14, 2021 0.1600 0.1600 0.1600 0.1600 427,700 +0.00(+0.00%)
Jun 11, 2021 0.1500 0.1650 0.1500 0.1600 634,990 +0.02(+10.34%)
Jun 10, 2021 0.1450 0.1550 0.1450 0.1450 332,058 +0.00(+3.57%)
Jun 09, 2021 0.1350 0.1400 0.1350 0.1400 137,000 +0.00(+0.00%)
Jun 08, 2021 0.1450 0.1450 0.1400 0.1400 19,500 +0.01(+3.70%)
Jun 07, 2021 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Jun 04, 2021 0.1400 0.1400 0.1350 0.1350 280,500 -0.01(-3.57%)
Jun 03, 2021 14.00 0.1400 0.1400 0.1400 3,030,000 -0.00(-3.45%)
Jun 01, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 31, 2021 0.1600 0.1600 0.1500 0.1500 155,260 -0.01(-3.23%)
May 28, 2021 0.1450 0.1550 0.1450 0.1550 204,494 +0.01(+6.90%)
May 27, 2021 0.1600 0.1600 0.1450 0.1450 96,818 -0.01(-3.33%)
May 26, 2021 0.1500 0.1500 0.1400 0.1500 1,116,900 -0.01(-3.23%)
May 25, 2021 0.1250 0.1800 0.1250 0.1550 1,984,804 +0.03(+24.00%)
May 21, 2021 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
May 20, 2021 0.1000 0.1100 0.1000 0.1100 133,000 +0.01(+4.76%)
May 19, 2021 0.1050 0.1050 0.1050 0.1050 13,500 +0.00(+0.00%)
May 18, 2021 0.1150 0.1150 0.1050 0.1050 165,365 -0.01(-8.70%)
May 17, 2021 0.1150 0.1150 0.1150 0.1150 63,500 -0.01(-8.00%)
May 14, 2021 0.1150 0.1250 0.1150 0.1250 29,000 +0.01(+4.17%)
May 13, 2021 0.1200 0.1200 0.1200 0.1200 46,500 +0.00(+4.35%)
May 12, 2021 0.1150 0.1150 0.1150 0.1150 6,195 -0.00(-4.17%)
May 11, 2021 0.1250 0.1300 0.1200 0.1200 1,759,800 -0.01(-7.69%)
May 10, 2021 0.1350 0.1350 0.1300 0.1300 150,400 -0.01(-3.70%)
May 07, 2021 0.1400 0.1400 0.1300 0.1350 157,085 +0.01(+3.85%)
May 06, 2021 0.1300 0.1300 0.1300 0.1300 4,409 +0.00(+0.00%)
May 05, 2021 0.1300 0.1300 0.1300 0.1300 88,000 +0.00(+0.00%)
May 04, 2021 0.1400 0.1400 0.1300 0.1300 22,000 -0.01(-7.14%)
May 03, 2021 0.1400 0.1400 0.1300 0.1400 159,500 +0.00(+0.00%)
Apr 30, 2021 0.1300 0.1400 0.1250 0.1400 28,400 +0.01(+7.69%)
Apr 29, 2021 0.1300 0.1300 0.1250 0.1300 44,499 +0.01(+4.00%)
Apr 28, 2021 0.1300 0.1300 0.1250 0.1250 25,000 -0.01(-3.85%)
Apr 27, 2021 0.1350 0.1350 0.1300 0.1300 3,700 +0.00(+0.00%)
Apr 26, 2021 0.1250 0.1350 0.1250 0.1300 95,885 -0.01(-3.70%)
Apr 23, 2021 0.1250 0.1400 0.1250 0.1350 274,000 +0.01(+3.85%)
Apr 22, 2021 0.1300 0.1300 0.1300 0.1300 65,700 -0.01(-7.14%)
Apr 21, 2021 0.1350 0.1400 0.1350 0.1400 125,165 +0.01(+3.70%)
Apr 20, 2021 0.1300 0.1400 0.1300 0.1350 32,552 +0.01(+3.85%)
Apr 19, 2021 0.1400 0.1400 0.1250 0.1300 24,100 -0.01(-7.14%)
Apr 16, 2021 0.1200 0.1450 0.1200 0.1400 278,000 +0.02(+16.67%)
Apr 15, 2021 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Apr 14, 2021 0.1300 0.1300 0.1100 0.1300 873,700 -0.01(-3.70%)
Apr 13, 2021 0.1300 0.1350 0.1300 0.1350 160,499 +0.01(+3.85%)
Apr 12, 2021 0.1350 0.1350 0.1300 0.1300 18,819 +0.00(+0.00%)
Apr 09, 2021 0.1300 0.1400 0.1300 0.1300 120,300 +0.01(+4.00%)
Apr 08, 2021 0.1300 0.1300 0.1200 0.1250 86,300 -0.01(-3.85%)
Apr 07, 2021 0.1300 0.1300 0.1250 0.1300 27,500 +0.00(+0.00%)
Apr 06, 2021 0.1200 0.1300 0.1200 0.1300 219,373 +0.00(+0.00%)
Apr 05, 2021 0.1350 0.1350 0.1100 0.1300 260,544 +0.00(+0.00%)
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.