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 30, 2017 0.1276 0.1276 0.1276 0 +0.02(+15.58%)
May 26, 2017 0.1104 0.1104 0.1104 0.1104 2,000 +0.00(+0.82%)
May 25, 2017 0.1075 0.1095 0.1075 0.1095 10,608 -0.00(-0.36%)
May 24, 2017 0.1164 0.1164 0.1099 0.1099 69,588 -0.01(-8.42%)
May 23, 2017 0.1132 0.1200 0.1090 0.1200 55,000 -0.00(-2.44%)
May 19, 2017 0.1230 0.1230 0.1230 0 +0.00(+3.02%)
May 18, 2017 0.1100 0.1194 0.1100 0.1194 5,500 -0.01(-4.63%)
May 17, 2017 0.1231 0.1252 0.1231 0.1252 10,450 -0.00(-0.63%)
May 16, 2017 0.1121 0.1260 0.1121 0.1260 20,176 +0.01(+12.80%)
May 15, 2017 0.1193 0.1250 0.1117 0.1117 24,000 -0.01(-6.68%)
May 12, 2017 0.1160 0.1197 0.1100 0.1197 124,650 +0.00(+0.59%)
May 11, 2017 0.1115 0.1190 0.1043 0.1190 52,658 +0.00(+2.15%)
May 10, 2017 0.1083 0.1220 0.1080 0.1165 177,511 -0.00(-1.69%)
May 09, 2017 0.1290 0.1290 0.1148 0.1185 248,427 -0.01(-5.95%)
May 08, 2017 0.1440 0.1440 0.1189 0.1260 156,783 -0.02(-12.62%)
May 05, 2017 0.1442 0.1443 0.1442 0.1442 81,562 -0.00(-1.70%)
May 04, 2017 0.1450 0.1476 0.1450 0.1467 106,500 -0.00(-0.34%)
May 03, 2017 0.1475 0.1475 0.1390 0.1472 26,500 -0.01(-4.66%)
May 02, 2017 0.1319 0.1545 0.1250 0.1544 251,937 +0.01(+8.05%)
May 01, 2017 0.1359 0.1430 0.1359 0.1429 20,999 -0.01(-3.45%)
Apr 28, 2017 0.1480 0.1480 0.1480 0.1480 800 +0.01(+5.04%)
Apr 27, 2017 0.1420 0.1420 0.1400 0.1409 34,000 -0.00(-0.42%)
Apr 26, 2017 0.1419 0.1500 0.1376 0.1415 91,948 -0.01(-4.39%)
Apr 25, 2017 0.1527 0.1600 0.1376 0.1480 356,500 -0.01(-5.97%)
Apr 24, 2017 0.1636 0.1652 0.1571 0.1574 47,890 -0.01(-6.31%)
Apr 21, 2017 0.1733 0.1779 0.1680 0.1680 48,762 -0.00(-1.18%)
Apr 20, 2017 0.1656 0.1700 0.1500 0.1700 87,792 +0.00(+1.74%)
Apr 19, 2017 0.1633 0.1719 0.1633 0.1671 43,000 +0.00(+2.52%)
Apr 18, 2017 0.1921 0.1921 0.1625 0.1630 55,319 -0.03(-14.39%)
Apr 17, 2017 0.1762 0.1904 0.1669 0.1904 27,310 +0.02(+13.06%)
Apr 13, 2017 0.1556 0.1720 0.1459 0.1684 207,895 +0.00(+0.90%)
Apr 12, 2017 0.1768 0.1772 0.1569 0.1669 169,292 -0.00(-1.24%)
Apr 11, 2017 0.1818 0.1848 0.1600 0.1690 167,566 -0.02(-8.70%)
Apr 10, 2017 0.1883 0.2000 0.1500 0.1851 756,999 -0.00(-0.48%)
Apr 07, 2017 0.2163 0.2300 0.1860 0.1860 816,447 -0.01(-6.77%)
Apr 06, 2017 0.1789 0.2063 0.1680 0.1995 313,900 +0.02(+11.45%)
Apr 05, 2017 0.1662 0.1900 0.1593 0.1790 201,119 +0.01(+8.48%)
Apr 04, 2017 0.1574 0.1660 0.1565 0.1650 188,685 +0.01(+4.43%)
Apr 03, 2017 0.1489 0.1580 0.1440 0.1580 252,973 +0.01(+9.65%)
Mar 31, 2017 0.1447 0.1560 0.1440 0.1441 402,002 -0.00(-0.28%)
Mar 30, 2017 0.1400 0.1477 0.1296 0.1445 453,012 +0.01(+7.92%)
Mar 29, 2017 0.1393 0.1450 0.1300 0.1339 655,271 -0.00(-0.81%)
Mar 28, 2017 0.1365 0.1584 0.1290 0.1350 872,719 +0.01(+7.66%)
Mar 27, 2017 0.1250 0.1290 0.1250 0.1254 37,300 +0.00(+0.32%)
Mar 22, 2017 0.1250 0.1250 0.1250 0 -0.00(-3.10%)
Mar 20, 2017 0.1290 0.1290 0.1290 0 +0.01(+5.74%)
Mar 15, 2017 0.1220 0.1220 0.1220 0 +0.01(+11.62%)
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.