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

Arena Minerals Inc (OP: AMRZF )

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 (%)
Jun 30, 2022 0.3515 0.3694 0.3400 0.3694 60,300 +0.01(+2.19%)
Jun 29, 2022 0.3725 0.3753 0.3440 0.3615 36,601 -0.01(-2.95%)
Jun 28, 2022 0.3839 0.3839 0.3564 0.3725 86,613 +0.02(+6.46%)
Jun 27, 2022 0.3050 0.3572 0.3050 0.3499 81,926 +0.02(+4.98%)
Jun 24, 2022 0.3085 0.3540 0.3000 0.3333 275,026 +0.01(+2.49%)
Jun 23, 2022 0.3010 0.3400 0.3010 0.3252 162,023 -0.01(-1.93%)
Jun 22, 2022 0.3330 0.3376 0.3094 0.3316 18,519 +0.00(+1.16%)
Jun 21, 2022 0.3314 0.3411 0.3150 0.3278 131,072 +0.01(+2.31%)
Jun 17, 2022 0.3200 0.3349 0.2996 0.3204 32,442 +0.00(+0.13%)
Jun 16, 2022 0.3510 0.3510 0.3100 0.3200 158,659 -0.01(-4.45%)
Jun 15, 2022 0.3098 0.3349 0.3000 0.3349 317,664 +0.03(+10.71%)
Jun 14, 2022 0.3105 0.3194 0.2875 0.3025 256,032 -0.03(-8.05%)
Jun 13, 2022 0.3260 0.3516 0.3200 0.3290 176,060 -0.03(-7.64%)
Jun 10, 2022 0.3523 0.3579 0.3398 0.3562 89,733 +0.01(+1.77%)
Jun 09, 2022 0.3668 0.3720 0.3480 0.3500 241,634 -0.02(-5.81%)
Jun 08, 2022 0.3800 0.3819 0.3614 0.3716 235,570 -0.01(-2.21%)
Jun 07, 2022 0.3989 0.3989 0.3703 0.3800 81,700 -0.02(-4.21%)
Jun 06, 2022 0.4189 0.4189 0.3919 0.3967 128,732 -0.00(-0.83%)
Jun 03, 2022 0.4357 0.4357 0.4000 0.4000 57,454 -0.04(-9.50%)
Jun 02, 2022 0.4500 0.4500 0.4208 0.4420 132,178 +0.02(+3.51%)
Jun 01, 2022 0.4350 0.4500 0.3851 0.4270 477,100 -0.02(-5.11%)
May 31, 2022 0.4297 0.4509 0.4266 0.4500 314,651 +0.02(+4.70%)
May 27, 2022 0.4200 0.4322 0.3956 0.4298 174,389 +0.01(+2.92%)
May 26, 2022 0.3898 0.4280 0.3898 0.4176 226,570 +0.04(+9.18%)
May 25, 2022 0.3773 0.3857 0.3773 0.3825 71,579 +0.01(+1.95%)
May 24, 2022 0.4025 0.4054 0.3752 0.3752 124,382 -0.02(-4.75%)
May 23, 2022 0.4022 0.4022 0.3887 0.3939 5,170 +0.01(+3.09%)
May 20, 2022 0.3980 0.4003 0.3730 0.3821 79,504 -0.02(-4.24%)
May 19, 2022 0.3744 0.3990 0.3547 0.3990 343,622 +0.04(+10.53%)
May 18, 2022 0.3800 0.3800 0.3610 0.3610 27,040 -0.02(-6.43%)
May 17, 2022 0.3601 0.3909 0.3601 0.3858 126,728 +0.04(+10.23%)
May 16, 2022 0.3600 0.3651 0.3500 0.3500 128,510 -0.01(-3.55%)
May 13, 2022 0.3890 0.3890 0.3540 0.3629 187,851 +0.01(+3.33%)
May 12, 2022 0.4050 0.4050 0.3374 0.3512 266,725 -0.01(-3.49%)
May 11, 2022 0.3613 0.3816 0.3551 0.3639 222,623 +0.00(+0.25%)
May 10, 2022 0.3900 0.3900 0.3420 0.3630 180,421 -0.00(-0.47%)
May 09, 2022 0.3685 0.3758 0.3470 0.3647 398,749 -0.02(-5.64%)
May 06, 2022 0.4000 0.4000 0.3654 0.3865 423,379 -0.01(-2.89%)
May 05, 2022 0.4245 0.4255 0.3980 0.3980 49,940 -0.03(-6.35%)
May 04, 2022 0.3950 0.4359 0.3950 0.4250 140,185 +0.03(+7.98%)
May 03, 2022 0.3790 0.4132 0.3790 0.3936 90,979 -0.02(-3.77%)
May 02, 2022 0.4218 0.4218 0.3985 0.4090 405,304 -0.03(-7.24%)
Apr 29, 2022 0.4730 0.4730 0.4100 0.4409 270,427 +0.01(+2.06%)
Apr 28, 2022 0.4200 0.4400 0.4016 0.4320 232,831 +0.00(+0.47%)
Apr 27, 2022 0.4405 0.4500 0.4234 0.4300 107,469 -0.00(-0.81%)
Apr 26, 2022 0.4618 0.4637 0.4225 0.4335 174,806 -0.02(-3.67%)
Apr 25, 2022 0.4800 0.4800 0.4301 0.4500 285,334 -0.02(-4.05%)
Apr 22, 2022 0.4443 0.4701 0.4433 0.4690 374,647 +0.01(+2.65%)
Apr 21, 2022 0.5270 0.5270 0.4449 0.4569 181,029 -0.04(-7.81%)
Apr 20, 2022 0.5100 0.5244 0.4798 0.4956 347,210 -0.01(-1.29%)
Apr 19, 2022 0.4635 0.5155 0.4549 0.5021 164,007 +0.04(+8.59%)
Apr 18, 2022 0.4880 0.4880 0.4501 0.4624 34,606 -0.00(-0.56%)
Apr 14, 2022 0.4795 0.4795 0.4425 0.4650 88,459 +0.01(+1.53%)
Apr 13, 2022 0.4550 0.4793 0.4458 0.4580 948,058 +0.02(+4.35%)
Apr 12, 2022 0.4234 0.4653 0.4234 0.4389 146,277 +0.01(+2.55%)
Apr 11, 2022 0.6000 0.6000 0.4222 0.4280 298,392 -0.03(-5.52%)
Apr 08, 2022 0.4200 0.4530 0.3900 0.4530 313,848 +0.04(+10.25%)
Apr 07, 2022 0.4340 0.4569 0.4000 0.4109 144,347 -0.02(-4.44%)
Apr 06, 2022 0.4530 0.4645 0.4027 0.4300 458,659 -0.04(-7.55%)
Apr 05, 2022 0.5276 0.5499 0.4599 0.4651 465,484 -0.08(-14.00%)
Apr 04, 2022 0.5000 0.5408 0.4687 0.5408 457,868 +0.05(+9.78%)
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.