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 (%)
Oct 29, 2021 0.4200 0.4500 0.3900 0.4200 2,779,482 +0.00(+0.00%)
Oct 28, 2021 0.3400 0.4200 0.3350 0.4200 2,154,534 +0.08(+25.37%)
Oct 27, 2021 0.3350 0.3450 0.3150 0.3350 1,227,237 -0.01(-1.47%)
Oct 26, 2021 0.3750 0.3350 0.3400 1,722,562 -0.04(-10.53%)
Oct 25, 2021 0.4000 0.4000 0.3750 0.3800 1,088,831 -0.02(-3.80%)
Oct 22, 2021 0.4150 0.4200 0.3850 0.3950 2,196,761 -0.01(-1.25%)
Oct 21, 2021 0.4200 0.4300 0.3850 0.4000 1,700,612 -0.01(-2.44%)
Oct 20, 2021 0.4100 0.4400 0.4000 0.4100 4,714,445 +0.01(+3.80%)
Oct 19, 2021 0.3950 0.4300 0.3850 0.3950 10,392,727 +0.02(+3.95%)
Oct 18, 2021 0.3550 0.3950 0.3400 0.3800 4,611,139 +0.04(+13.43%)
Oct 15, 2021 0.3500 0.3600 0.3200 0.3350 3,143,910 -0.03(-8.22%)
Oct 14, 2021 0.4000 0.4000 0.3600 0.3650 4,935,380 -0.01(-2.67%)
Oct 13, 2021 0.2900 0.3750 0.2900 0.3750 8,153,404 +0.09(+31.58%)
Oct 12, 2021 0.2250 0.3000 0.2250 0.2850 6,729,930 +0.08(+42.50%)
Oct 08, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Oct 07, 2021 0.1950 0.2000 0.1950 0.1950 275,700 +0.00(+0.00%)
Oct 06, 2021 0.2000 0.2000 0.1950 0.1950 267,000 -0.01(-2.50%)
Oct 05, 2021 0.1950 0.2000 0.1950 0.2000 333,375 +0.01(+2.56%)
Oct 04, 2021 0.2000 0.2000 0.1950 0.1950 138,025 -0.01(-2.50%)
Oct 01, 2021 0.2000 0.2100 0.2000 0.2000 120,500 +0.00(+0.00%)
Sep 30, 2021 0.2200 0.2200 0.2000 0.2000 491,098 -0.01(-4.76%)
Sep 29, 2021 0.2200 0.2200 0.2000 0.2100 422,380 +0.00(+0.00%)
Sep 28, 2021 0.2150 0.2150 0.2000 0.2100 617,500 -0.01(-4.55%)
Sep 27, 2021 0.2200 0.2300 0.2150 0.2200 56,000 +0.00(+0.00%)
Sep 24, 2021 0.2200 0.2200 0.2150 0.2200 115,320 +0.01(+2.33%)
Sep 23, 2021 0.2200 0.2300 0.2100 0.2150 503,581 -0.02(-6.52%)
Sep 22, 2021 0.2300 0.2350 0.2250 0.2300 127,500 +0.01(+4.55%)
Sep 21, 2021 0.2300 0.2300 0.2150 0.2200 157,500 +0.00(+0.00%)
Sep 20, 2021 0.2250 0.2300 0.2100 0.2200 524,126 -0.02(-8.33%)
Sep 17, 2021 0.2400 0.2400 0.2250 0.2400 347,607 +0.00(+0.00%)
Sep 16, 2021 0.2450 0.2500 0.2400 0.2400 384,200 -0.01(-2.04%)
Sep 15, 2021 0.2250 0.2500 0.2200 0.2450 1,024,792 +0.02(+8.89%)
Sep 14, 2021 0.2500 0.2500 0.2250 0.2250 2,155,733 -0.02(-10.00%)
Sep 13, 2021 0.2250 0.2500 0.2250 0.2500 867,691 +0.02(+6.38%)
Sep 10, 2021 0.2050 0.2450 0.2000 0.2350 1,742,449 +0.03(+17.50%)
Sep 09, 2021 0.2050 0.2050 0.1950 0.2000 477,660 +0.01(+2.56%)
Sep 08, 2021 0.2050 0.2050 0.1900 0.1950 278,645 -0.01(-2.50%)
Sep 07, 2021 0.2100 0.2150 0.2000 0.2000 758,449 +0.00(+0.00%)
Sep 03, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Sep 02, 2021 0.1850 0.1900 0.1850 0.1850 147,254 +0.00(+0.00%)
Sep 01, 2021 0.2000 0.2000 0.1850 0.1850 314,790 -0.02(-7.50%)
Aug 31, 2021 0.1950 0.2000 0.1850 0.2000 524,777 +0.01(+5.26%)
Aug 30, 2021 0.1800 0.1900 0.1800 0.1900 175,930 +0.01(+5.56%)
Aug 27, 2021 0.1800 0.2000 0.1750 0.1800 794,707 +0.01(+2.86%)
Aug 26, 2021 0.1800 0.1800 0.1700 0.1750 543,660 -0.01(-2.78%)
Aug 25, 2021 0.1800 0.1850 0.1750 0.1800 411,651 +0.01(+2.86%)
Aug 24, 2021 0.1900 0.1950 0.1750 0.1750 144,550 -0.01(-2.78%)
Aug 23, 2021 0.1800 0.2000 0.1800 0.1800 638,996 -0.01(-5.26%)
Aug 20, 2021 0.2000 0.2000 0.1900 0.1900 32,410 +0.00(+0.00%)
Aug 19, 2021 0.1950 0.2000 0.1900 0.1900 244,430 -0.01(-5.00%)
Aug 18, 2021 0.1900 0.2000 0.1900 0.2000 1,040,500 +0.02(+8.11%)
Aug 17, 2021 0.2050 0.2050 0.1850 0.1850 713,947 -0.02(-9.76%)
Aug 16, 2021 0.2100 0.2200 0.2000 0.2050 1,271,369 +0.00(+0.00%)
Aug 13, 2021 0.1850 0.2050 0.1850 0.2050 884,684 +0.01(+7.89%)
Aug 12, 2021 0.1850 0.1900 0.1700 0.1900 896,848 +0.01(+2.70%)
Aug 11, 2021 0.1900 0.1900 0.1800 0.1850 1,184,196 +0.01(+2.78%)
Aug 10, 2021 0.1700 0.1800 0.1600 0.1800 1,065,177 +0.01(+9.09%)
Aug 09, 2021 0.1800 0.1850 0.1650 0.1650 358,300 -0.01(-2.94%)
Aug 06, 2021 0.1750 0.1850 0.1700 0.1700 885,830 +0.00(+0.00%)
Aug 05, 2021 0.1650 0.1750 0.1600 0.1700 323,700 +0.00(+0.00%)
Aug 04, 2021 0.1600 0.1700 0.1550 0.1700 843,600 +0.01(+6.25%)
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.