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

Arena Minerals Inc (TSV: AN )

N/A 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 (%)
Jul 31, 2017 0.1550 0.1550 0.1550 102,000 +0.00(+0.00%)
Jul 28, 2017 0.1550 0.1550 0.1550 0.1550 30,000 +0.00(+0.00%)
Jul 27, 2017 0.1650 0.1650 0.1550 0.1550 148,300 +0.00(+0.00%)
Jul 26, 2017 0.1550 0.1600 0.1550 0.1550 62,000 +0.00(+0.00%)
Jul 25, 2017 0.1650 0.1650 0.1550 0.1550 106,000 -0.01(-3.13%)
Jul 24, 2017 0.1550 0.1600 0.1550 0.1600 18,500 +0.00(+0.00%)
Jul 21, 2017 0.1600 0.1650 0.1600 0.1600 15,000 +0.01(+3.23%)
Jul 20, 2017 0.1500 0.1650 0.1500 0.1550 205,000 +0.01(+3.33%)
Jul 19, 2017 0.1500 0.1500 0.1500 0.1500 35,270 +0.00(+0.00%)
Jul 18, 2017 0.1500 0.1500 0.1500 0.1500 23,000 +0.00(+0.00%)
Jul 17, 2017 0.1500 0.1500 0.1500 0.1500 76,000 +0.00(+0.00%)
Jul 14, 2017 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Jul 13, 2017 0.1500 0.1500 0.1500 0.1500 61,020 +0.01(+3.45%)
Jul 12, 2017 0.1550 0.1550 0.1450 0.1450 103,357 -0.01(-3.33%)
Jul 11, 2017 0.1500 0.1500 0.1500 0.1500 35,000 +0.00(+0.00%)
Jul 10, 2017 0.1550 0.1550 0.1500 0.1500 53,420 +0.00(+0.00%)
Jul 07, 2017 0.1550 0.1550 0.1500 0.1500 99,000 -0.01(-6.25%)
Jul 06, 2017 0.1650 0.1650 0.1550 0.1600 67,500 -0.01(-3.03%)
Jul 05, 2017 0.1650 0.1650 0.1550 0.1650 104,000 +0.00(+0.00%)
Jul 04, 2017 0.1650 0.1650 0.1600 0.1650 37,420 +0.01(+6.45%)
Jul 03, 2017 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 30, 2017 0.1550 0.1600 0.1550 0.1550 65,737 +0.00(+0.00%)
Jun 29, 2017 0.1550 0.1600 0.1550 0.1550 39,346 -0.01(-6.06%)
Jun 28, 2017 0.1650 0.1650 0.1600 0.1650 102,000 +0.01(+3.13%)
Jun 27, 2017 0.1600 0.1600 0.1500 0.1600 46,916 +0.01(+3.23%)
Jun 26, 2017 0.1550 0.1600 0.1500 0.1550 133,000 +0.01(+3.33%)
Jun 23, 2017 0.1500 0.1500 0.1500 0.1500 32,346 +0.00(+0.00%)
Jun 22, 2017 0.1550 0.1600 0.1500 0.1500 86,500 -0.01(-3.23%)
Jun 21, 2017 0.1600 0.1600 0.1550 0.1550 84,600 +0.00(+0.00%)
Jun 20, 2017 0.1600 0.1600 0.1550 0.1550 14,000 +0.00(+0.00%)
Jun 19, 2017 0.1600 0.1600 0.1550 0.1550 30,000 +0.00(+0.00%)
Jun 16, 2017 0.1600 0.1600 0.1550 0.1550 28,200 -0.01(-6.06%)
Jun 15, 2017 0.1600 0.1700 0.1600 0.1650 34,900 -0.01(-2.94%)
Jun 14, 2017 0.1700 0.1700 0.1600 0.1700 20,000 +0.01(+3.03%)
Jun 13, 2017 0.1600 0.1650 0.1550 0.1650 199,000 +0.01(+3.13%)
Jun 12, 2017 0.1650 0.1650 0.1550 0.1600 158,500 +0.00(+0.00%)
Jun 09, 2017 0.1600 0.1600 0.1600 0.1600 283,550 +0.00(+0.00%)
Jun 08, 2017 0.1600 0.1600 0.1600 0.1600 35,000 +0.00(+0.00%)
Jun 07, 2017 0.1600 0.1600 0.1600 0.1600 140,000 +0.00(+0.00%)
Jun 06, 2017 0.1650 0.1650 0.1600 0.1600 118,000 +0.00(+0.00%)
Jun 05, 2017 0.1650 0.1650 0.1600 0.1600 125,000 -0.01(-5.88%)
Jun 02, 2017 0.1650 0.1700 0.1650 0.1700 124,388 +0.01(+6.25%)
Jun 01, 2017 0.1600 0.1600 0.1600 0.1600 211,500 +0.00(+0.00%)
May 31, 2017 0.1600 0.1650 0.1600 0.1600 369,861 +0.01(+3.23%)
May 30, 2017 0.1650 0.1650 0.1550 0.1550 313,117 +0.00(+0.00%)
May 29, 2017 0.1550 0.1550 0.1550 0.1550 110,000 +0.01(+3.33%)
May 26, 2017 0.1500 0.1550 0.1500 0.1500 110,000 +0.00(+0.00%)
May 25, 2017 0.1550 0.1550 0.1500 0.1500 86,500 -0.01(-3.23%)
May 24, 2017 0.1600 0.1600 0.1500 0.1550 217,908 +0.00(+0.00%)
May 23, 2017 0.1550 0.1600 0.1500 0.1550 105,300 -0.01(-3.13%)
May 19, 2017 0.1600 0.1650 0.1600 0.1600 67,709 +0.00(+0.00%)
May 18, 2017 0.1600 0.1600 0.1550 0.1600 18,650 +0.00(+0.00%)
May 17, 2017 0.1650 0.1750 0.1600 0.1600 121,950 +0.00(+0.00%)
May 16, 2017 0.1600 0.1600 0.1600 0.1600 60,591 +0.00(+0.00%)
May 15, 2017 0.1600 0.1600 0.1550 0.1600 413,250 +0.00(+0.00%)
May 12, 2017 0.1600 0.1650 0.1550 0.1600 214,375 +0.00(+0.00%)
May 11, 2017 0.1600 0.1600 0.1500 0.1600 220,900 +0.00(+0.00%)
May 10, 2017 0.1600 0.1700 0.1500 0.1600 838,970 +0.00(+0.00%)
May 09, 2017 0.1650 0.1700 0.1500 0.1600 512,804 -0.01(-5.88%)
May 08, 2017 0.1900 0.1900 0.1650 0.1700 591,800 -0.03(-15.00%)
May 05, 2017 0.2000 0.2000 0.1850 0.2000 135,510 +0.02(+8.11%)
May 04, 2017 0.1950 0.2000 0.1850 0.1850 356,000 -0.01(-5.13%)
May 03, 2017 0.2100 0.2100 0.1950 0.1950 84,000 -0.01(-7.14%)
May 02, 2017 0.1900 0.2150 0.1750 0.2100 344,118 +0.02(+10.53%)
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.