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

Arena Minerals Inc (OP: AMRZF )

0.4477 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 0.3550 0.3800 0.3502 0.3800 81,534 +0.02(+5.56%)
Jul 28, 2022 0.3237 0.3600 0.3181 0.3600 20,971 +0.02(+5.88%)
Jul 27, 2022 0.3238 0.3400 0.3235 0.3400 16,061 +0.02(+4.62%)
Jul 26, 2022 0.3329 0.3329 0.3250 0.3250 9,375 -0.01(-1.52%)
Jul 25, 2022 0.3486 0.3486 0.3234 0.3300 17,470 +0.01(+3.13%)
Jul 22, 2022 0.3500 0.3500 0.3200 0.3200 12,789 -0.03(-8.57%)
Jul 21, 2022 0.3068 0.3550 0.3068 0.3500 40,464 +0.01(+2.07%)
Jul 20, 2022 0.3371 0.3429 0.3340 0.3429 20,849 +0.01(+2.36%)
Jul 19, 2022 0.3200 0.3396 0.3120 0.3350 75,554 +0.03(+8.59%)
Jul 18, 2022 0.3157 0.3200 0.3085 0.3085 35,715 -0.01(-1.59%)
Jul 15, 2022 0.3073 0.3135 0.3000 0.3135 11,940 +0.00(+0.48%)
Jul 14, 2022 0.2967 0.3122 0.2965 0.3120 35,405 +0.00(+0.74%)
Jul 13, 2022 0.2990 0.3099 0.2967 0.3097 96,814 +0.01(+2.11%)
Jul 12, 2022 0.3000 0.3197 0.2981 0.3033 109,201 -0.01(-4.53%)
Jul 11, 2022 0.3400 0.3500 0.3117 0.3177 176,113 -0.00(-0.72%)
Jul 08, 2022 0.3162 0.3200 0.3046 0.3200 36,899 +0.00(+1.17%)
Jul 07, 2022 0.3214 0.3214 0.2970 0.3163 224,265 +0.00(+1.25%)
Jul 06, 2022 0.3097 0.3274 0.2947 0.3124 111,985 -0.01(-2.65%)
Jul 05, 2022 0.3400 0.3529 0.3150 0.3209 154,165 -0.04(-11.84%)
Jul 01, 2022 0.3380 0.3900 0.3380 0.3640 14,154 -0.01(-1.46%)
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%)
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.