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 (%)
Apr 28, 2017 0.2000 0.2000 0.1950 0.2000 189,761 +0.01(+5.26%)
Apr 27, 2017 0.1950 0.2000 0.1900 0.1900 197,000 +0.00(+0.00%)
Apr 26, 2017 0.1900 0.2050 0.1900 0.1900 162,500 -0.01(-2.56%)
Apr 25, 2017 0.2150 0.2150 0.1850 0.1950 739,358 -0.02(-9.30%)
Apr 24, 2017 0.2200 0.2200 0.2100 0.2150 247,875 -0.02(-6.52%)
Apr 21, 2017 0.2300 0.2400 0.2200 0.2300 122,500 +0.01(+2.22%)
Apr 20, 2017 0.2350 0.2350 0.2150 0.2250 82,600 +0.00(+0.00%)
Apr 19, 2017 0.2250 0.2250 0.2150 0.2250 159,920 +0.01(+4.65%)
Apr 18, 2017 0.2550 0.2550 0.2150 0.2150 280,646 -0.04(-15.69%)
Apr 17, 2017 0.2100 0.2600 0.2100 0.2550 497,449 +0.04(+18.60%)
Apr 13, 2017 0.2200 0.2200 0.2000 0.2150 678,047 -0.01(-2.27%)
Apr 12, 2017 0.2350 0.2350 0.2050 0.2200 667,347 -0.01(-6.38%)
Apr 11, 2017 0.2300 0.2400 0.2150 0.2350 648,593 -0.01(-2.08%)
Apr 10, 2017 0.2600 0.2600 0.2050 0.2400 1,598,446 +0.00(+0.00%)
Apr 07, 2017 0.2850 0.3000 0.2400 0.2400 3,044,130 -0.02(-7.69%)
Apr 06, 2017 0.2350 0.2700 0.2350 0.2600 1,155,410 +0.03(+10.64%)
Apr 05, 2017 0.2200 0.2400 0.2150 0.2350 1,448,155 +0.02(+11.90%)
Apr 04, 2017 0.2100 0.2200 0.2000 0.2100 711,440 +0.00(+0.00%)
Apr 03, 2017 0.1950 0.2100 0.1950 0.2100 1,279,340 +0.02(+10.53%)
Mar 31, 2017 0.1900 0.2050 0.1850 0.1900 2,099,374 +0.00(+0.00%)
Mar 30, 2017 0.1800 0.1950 0.1700 0.1900 2,228,540 +0.01(+5.56%)
Mar 29, 2017 0.1850 0.1900 0.1750 0.1800 1,726,304 +0.00(+0.00%)
Mar 28, 2017 0.1800 0.2100 0.1650 0.1800 4,589,399 +0.01(+9.09%)
Mar 27, 2017 0.1600 0.1700 0.1600 0.1650 506,087 +0.01(+6.45%)
Mar 24, 2017 0.1600 0.1600 0.1550 0.1550 183,700 +0.01(+3.33%)
Mar 23, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.25%)
Mar 22, 2017 0.1600 0.1600 0.1500 0.1600 34,500 -0.01(-3.03%)
Mar 21, 2017 0.1650 0.1650 0.1650 0.1650 20,175 +0.01(+3.13%)
Mar 17, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 16, 2017 0.1500 0.1500 0.1500 0.1500 1,300 -0.01(-6.25%)
Mar 15, 2017 0.1550 0.1600 0.1500 0.1600 42,500 +0.01(+6.67%)
Mar 14, 2017 0.1500 0.1500 0.1500 0.1500 46,200 -0.01(-3.23%)
Mar 13, 2017 0.1550 0.1550 0.1500 0.1550 156,000 +0.01(+3.33%)
Mar 10, 2017 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Mar 09, 2017 0.1500 0.1550 0.1500 0.1550 181,000 +0.01(+3.33%)
Mar 08, 2017 0.1500 0.1550 0.1500 0.1500 70,000 +0.00(+0.00%)
Mar 07, 2017 0.1550 0.1550 0.1500 0.1500 186,400 -0.01(-3.23%)
Mar 06, 2017 0.1500 0.1550 0.1500 0.1550 176,000 +0.01(+3.33%)
Mar 03, 2017 0.1600 0.1650 0.1500 0.1500 145,900 -0.02(-9.09%)
Mar 02, 2017 0.1650 0.1650 0.1600 0.1650 178,000 +0.00(+0.00%)
Mar 01, 2017 0.1600 0.1650 0.1600 0.1650 25,000 -0.01(-2.94%)
Feb 28, 2017 0.1650 0.1700 0.1650 0.1700 3,000 +0.01(+3.03%)
Feb 27, 2017 0.1650 0.1700 0.1650 0.1650 180,352 +0.00(+0.00%)
Feb 24, 2017 0.1650 0.1700 0.1650 0.1650 43,000 -0.01(-2.94%)
Feb 23, 2017 0.1800 0.1800 0.1700 0.1700 252,000 +0.00(+0.00%)
Feb 22, 2017 0.1650 0.1800 0.1650 0.1700 405,000 +0.01(+6.25%)
Feb 21, 2017 0.1750 0.1750 0.1600 0.1600 193,720 -0.01(-5.88%)
Feb 16, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 15, 2017 0.1750 0.1750 0.1750 0.1750 1,650 +0.00(+2.94%)
Feb 14, 2017 0.1750 0.1750 0.1700 0.1700 12,000 +0.00(+0.00%)
Feb 13, 2017 0.1750 0.1750 0.1700 0.1700 22,515 +0.00(+0.00%)
Feb 09, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 08, 2017 0.1700 0.1750 0.1700 0.1750 32,500 +0.00(+2.94%)
Feb 07, 2017 0.1750 0.1800 0.1700 0.1700 112,785 -0.01(-5.56%)
Feb 06, 2017 0.1900 0.1900 0.1750 0.1800 85,000 +0.01(+2.86%)
Feb 03, 2017 0.1800 0.1850 0.1750 0.1750 50,000 -0.01(-2.78%)
Feb 02, 2017 0.1750 0.1800 0.1750 0.1800 48,250 +0.01(+2.86%)
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.