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 (%)
Feb 26, 2021 0.1700 0.1900 0.1600 0.1850 1,040,929 +0.01(+2.78%)
Feb 25, 2021 0.1850 0.1850 0.1700 0.1800 598,151 -0.01(-5.26%)
Feb 24, 2021 0.1950 0.2000 0.1900 0.1900 662,085 -0.01(-5.00%)
Feb 23, 2021 0.1800 0.2000 0.1700 0.2000 1,133,545 +0.01(+5.26%)
Feb 22, 2021 0.1900 0.2000 0.1850 0.1900 905,327 -0.01(-7.32%)
Feb 19, 2021 0.2000 0.2050 0.1900 0.2050 988,737 +0.00(+2.50%)
Feb 18, 2021 0.1900 0.2150 0.1650 0.2000 2,850,983 +0.03(+14.29%)
Feb 17, 2021 0.1800 0.1850 0.1650 0.1750 1,387,196 -0.01(-2.78%)
Feb 16, 2021 0.2100 0.2100 0.1800 0.1800 1,449,072 -0.02(-12.20%)
Feb 12, 2021 0.2050 0.2050 0.2050 0 +0.03(+17.14%)
Feb 11, 2021 0.1900 0.2000 0.1750 0.1750 2,050,921 -0.01(-2.78%)
Feb 10, 2021 0.1950 0.2050 0.1700 0.1800 2,341,195 -0.01(-5.26%)
Feb 09, 2021 0.1600 0.2000 0.1600 0.1900 3,664,191 +0.03(+18.75%)
Feb 08, 2021 0.1850 0.1900 0.1550 0.1600 3,700,631 -0.03(-15.79%)
Feb 05, 2021 0.2400 0.2700 0.1800 0.1900 18,277,514 -0.01(-7.32%)
Feb 04, 2021 0.0750 0.2650 0.0750 0.2050 30,106,432 +0.17(+485.71%)
Feb 01, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 29, 2021 0.0400 0.0400 0.0350 0.0350 219,000 +0.00(+0.00%)
Jan 28, 2021 0.0350 0.0350 0.0350 0.0350 306,550 -0.00(-12.50%)
Jan 27, 2021 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Jan 26, 2021 0.0450 0.0450 0.0350 0.0350 165,000 -0.01(-22.22%)
Jan 22, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 21, 2021 0.0400 0.0500 0.0400 0.0450 173,000 +0.01(+28.57%)
Jan 20, 2021 0.0400 0.0400 0.0350 0.0350 21,000 +0.00(+0.00%)
Jan 19, 2021 0.0400 0.0400 0.0350 0.0350 78,000 -0.00(-12.50%)
Jan 18, 2021 0.0450 0.0450 0.0400 0.0400 407,500 -0.00(-11.11%)
Jan 15, 2021 0.0500 0.0500 0.0400 0.0450 311,000 +0.00(+0.00%)
Jan 14, 2021 0.0400 0.0500 0.0400 0.0450 519,500 +0.00(+12.50%)
Jan 13, 2021 0.0350 0.0400 0.0350 0.0400 275,423 +0.00(+14.29%)
Jan 12, 2021 0.0350 0.0350 0.0350 0.0350 203,000 +0.00(+0.00%)
Jan 11, 2021 0.0350 0.0350 0.0350 0.0350 298,500 +0.01(+16.67%)
Jan 07, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 05, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 04, 2021 0.0300 0.0350 0.0300 0.0350 454,534 +0.01(+16.67%)
Dec 31, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2020 0.0250 0.0300 0.0250 0.0300 35,000 +0.00(+0.00%)
Dec 29, 2020 0.0300 0.0300 0.0250 0.0300 53,000 +0.00(+20.00%)
Dec 24, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2020 0.0250 0.0300 0.0250 0.0250 96,000 +0.00(+0.00%)
Dec 22, 2020 0.0250 0.0300 0.0250 0.0250 413,135 +0.00(+0.00%)
Dec 21, 2020 0.0200 0.0250 0.0200 0.0250 30,000 +0.00(+0.00%)
Dec 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 16, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Dec 14, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 11, 2020 0.0300 0.0300 0.0300 0.0300 32,000 +0.00(+0.00%)
Dec 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 08, 2020 0.0250 0.0250 0.0250 0.0250 115,000 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0300 0.0250 0.0250 422,551 +0.00(+0.00%)
Dec 02, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
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.