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 (%)
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%)
Apr 01, 2022 0.4795 0.5150 0.4682 0.4926 574,513 +0.01(+1.63%)
Mar 31, 2022 0.4749 0.4847 0.4597 0.4847 114,231 +0.02(+4.91%)
Mar 30, 2022 0.4375 0.4833 0.4375 0.4620 435,507 +0.03(+6.30%)
Mar 29, 2022 0.4300 0.4499 0.4201 0.4346 245,155 -0.01(-1.20%)
Mar 28, 2022 0.4240 0.4490 0.4158 0.4399 95,730 +0.02(+4.74%)
Mar 25, 2022 0.4052 0.4499 0.4029 0.4200 350,123 +0.01(+2.56%)
Mar 24, 2022 0.3658 0.4205 0.3658 0.4095 586,176 +0.06(+16.01%)
Mar 23, 2022 0.3600 0.3698 0.3441 0.3530 116,069 +0.00(+0.86%)
Mar 22, 2022 0.3139 0.3530 0.3064 0.3500 181,845 +0.04(+11.50%)
Mar 21, 2022 0.2940 0.3211 0.2940 0.3139 144,743 -0.01(-1.97%)
Mar 18, 2022 0.3119 0.3215 0.3100 0.3202 176,111 +0.01(+1.75%)
Mar 17, 2022 0.3191 0.3200 0.3054 0.3147 131,005 +0.01(+2.81%)
Mar 16, 2022 0.3100 0.3245 0.3061 0.3061 14,225 -0.01(-1.67%)
Mar 15, 2022 0.3078 0.3260 0.3070 0.3113 9,230 -0.01(-2.32%)
Mar 14, 2022 0.3258 0.3260 0.2964 0.3187 97,661 -0.00(-0.72%)
Mar 11, 2022 0.3350 0.3497 0.3210 0.3210 259,203 -0.02(-5.59%)
Mar 10, 2022 0.3387 0.3498 0.3300 0.3400 31,055 +0.00(+0.89%)
Mar 09, 2022 0.3520 0.3520 0.3200 0.3370 138,706 +0.01(+2.12%)
Mar 08, 2022 0.3308 0.3350 0.3100 0.3300 186,806 +0.01(+2.17%)
Mar 07, 2022 0.3437 0.3490 0.3200 0.3230 243,193 -0.03(-7.71%)
Mar 04, 2022 0.3300 0.3500 0.3197 0.3500 229,188 +0.01(+2.94%)
Mar 03, 2022 0.3151 0.3400 0.3075 0.3400 47,202 +0.02(+6.25%)
Mar 02, 2022 0.3202 0.3299 0.3103 0.3200 63,748 +0.01(+3.16%)
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.