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 29, 2022 0.4900 0 +0.04(+8.89%)
Jul 28, 2022 0.4350 0.4500 0.4350 0.4500 137,843 +0.02(+5.14%)
Jul 27, 2022 0.4350 0.4350 0.4150 0.4280 101,002 +0.00(+0.71%)
Jul 26, 2022 0.4250 0.4300 0.4100 0.4250 34,233 -0.01(-1.16%)
Jul 25, 2022 0.4300 0.4330 0.4250 0.4300 36,252 +0.02(+4.88%)
Jul 22, 2022 0.4450 0.4500 0.4100 0.4100 79,879 -0.04(-7.87%)
Jul 21, 2022 0.4400 0.4600 0.4400 0.4450 94,347 +0.01(+1.14%)
Jul 20, 2022 0.4450 0.4500 0.4250 0.4400 67,117 +0.02(+3.53%)
Jul 19, 2022 0.4100 0.4400 0.4100 0.4250 570,680 +0.03(+8.97%)
Jul 18, 2022 0.4150 0.4150 0.3900 0.3900 101,590 -0.02(-6.02%)
Jul 15, 2022 0.4000 0.4150 0.3900 0.4150 157,721 +0.02(+5.06%)
Jul 14, 2022 0.4000 0.4150 0.3850 0.3950 168,771 -0.02(-4.82%)
Jul 13, 2022 0.3750 0.4150 0.3750 0.4150 342,506 +0.01(+3.75%)
Jul 12, 2022 0.3950 0.4050 0.3900 0.4000 209,002 -0.02(-4.76%)
Jul 11, 2022 0.4150 0.4500 0.4050 0.4200 391,298 +0.01(+1.20%)
Jul 08, 2022 0.4000 0.4150 0.4000 0.4150 31,011 +0.01(+3.75%)
Jul 07, 2022 0.4150 0.4300 0.3900 0.4000 298,927 -0.01(-1.23%)
Jul 06, 2022 0.4000 0.4100 0.3900 0.4050 171,042 +0.01(+1.25%)
Jul 05, 2022 0.4150 0.4350 0.4000 0.4000 117,343 -0.04(-9.09%)
Jul 04, 2022 0.4500 0.4500 0.4400 0.4400 214,766 -0.03(-6.38%)
Jun 30, 2022 0.4700 0 +0.01(+2.17%)
Jun 29, 2022 0.4850 0.4850 0.4400 0.4600 378,639 -0.02(-4.17%)
Jun 28, 2022 0.4600 0.5000 0.4600 0.4800 694,125 +0.02(+5.49%)
Jun 27, 2022 0.4200 0.4600 0.4200 0.4550 406,489 +0.02(+3.41%)
Jun 24, 2022 0.4300 0.4450 0.4050 0.4400 297,666 +0.02(+4.76%)
Jun 23, 2022 0.4250 0.4400 0.4000 0.4200 288,231 +0.00(+0.00%)
Jun 22, 2022 0.4150 0.4200 0.4050 0.4200 118,595 -0.01(-2.33%)
Jun 21, 2022 0.4250 0.4500 0.4150 0.4300 273,906 +0.01(+2.38%)
Jun 20, 2022 0.4250 0.4280 0.4200 0.4200 10,357 +0.00(+0.00%)
Jun 17, 2022 0.4050 0.4300 0.3950 0.4200 153,352 +0.01(+1.20%)
Jun 16, 2022 0.4250 0.4300 0.4000 0.4150 626,486 -0.02(-3.49%)
Jun 15, 2022 0.4000 0.4350 0.3900 0.4300 1,082,310 +0.03(+8.86%)
Jun 14, 2022 0.4100 0.4150 0.3650 0.3950 1,171,996 -0.02(-5.95%)
Jun 13, 2022 0.4300 0.4350 0.4000 0.4200 203,322 -0.03(-6.67%)
Jun 10, 2022 0.4450 0.4500 0.4350 0.4500 84,807 +0.01(+1.12%)
Jun 09, 2022 0.4600 0.4600 0.4400 0.4450 236,062 -0.01(-2.20%)
Jun 08, 2022 0.4650 0.4800 0.4500 0.4550 385,155 -0.01(-3.19%)
Jun 07, 2022 0.4950 0.4950 0.4650 0.4700 278,551 -0.03(-5.05%)
Jun 06, 2022 0.5000 0.5100 0.4950 0.4950 159,139 -0.01(-1.00%)
Jun 03, 2022 0.5300 0.5300 0.5000 0.5000 228,980 -0.06(-10.71%)
Jun 02, 2022 0.5300 0.5600 0.5300 0.5600 130,970 +0.02(+3.70%)
Jun 01, 2022 0.5700 0.5700 0.4900 0.5400 451,433 -0.03(-5.26%)
May 31, 2022 0.5800 0.5800 0.5400 0.5700 164,857 -0.01(-1.72%)
May 30, 2022 0.5600 0.5800 0.5500 0.5800 268,392 +0.03(+5.45%)
May 27, 2022 0.5400 0.5500 0.5100 0.5500 394,457 +0.01(+1.85%)
May 26, 2022 0.4950 0.5500 0.4950 0.5400 798,681 +0.06(+11.34%)
May 25, 2022 0.4900 0.4900 0.4800 0.4850 95,677 +0.01(+1.04%)
May 24, 2022 0.5000 0.5100 0.4800 0.4800 513,534 -0.01(-2.04%)
May 20, 2022 0.4900 0 -0.01(-2.00%)
May 19, 2022 0.4600 0.5100 0.4600 0.5000 3,626,150 +0.04(+8.70%)
May 18, 2022 0.4900 0.4900 0.4600 0.4600 183,347 -0.03(-6.12%)
May 17, 2022 0.4450 0.5100 0.4450 0.4900 247,029 +0.04(+8.89%)
May 16, 2022 0.4650 0.4700 0.4450 0.4500 194,488 -0.02(-4.26%)
May 13, 2022 0.4550 0.5000 0.4550 0.4700 82,077 +0.02(+4.44%)
May 12, 2022 0.4600 0.4700 0.4400 0.4500 186,458 -0.02(-5.26%)
May 11, 2022 0.4700 0.5000 0.4550 0.4750 800,388 +0.01(+1.06%)
May 10, 2022 0.4750 0.4900 0.4600 0.4700 147,866 +0.00(+1.08%)
May 09, 2022 0.4750 0.4800 0.4450 0.4650 681,220 -0.03(-6.06%)
May 06, 2022 0.5100 0.5100 0.4750 0.4950 555,225 -0.03(-4.81%)
May 05, 2022 0.5400 0.5500 0.5100 0.5200 217,678 -0.02(-3.70%)
May 04, 2022 0.5400 0.5400 0.5200 0.5400 194,670 +0.04(+8.00%)
May 03, 2022 0.5200 0.5200 0.5000 0.5000 101,904 -0.01(-1.96%)
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.