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 (%)
Mar 31, 2023 0.6100 0.6500 0.6100 0.6300 184,810 +0.01(+1.61%)
Mar 30, 2023 0.6400 0.6400 0.6200 0.6200 797,407 -0.02(-3.13%)
Mar 29, 2023 0.6400 0.6500 0.6300 0.6400 675,900 +0.01(+1.59%)
Mar 28, 2023 0.6400 0.6600 0.6300 0.6300 649,360 +0.01(+1.61%)
Mar 27, 2023 0.6300 0.6300 0.6200 0.6200 254,500 -0.01(-1.59%)
Mar 24, 2023 0.6200 0.6300 0.6100 0.6300 296,175 +0.00(+0.00%)
Mar 23, 2023 0.6300 0.6400 0.6200 0.6300 91,328 -0.01(-1.56%)
Mar 22, 2023 0.5900 0.6400 0.5900 0.6400 50,000 +0.02(+3.23%)
Mar 21, 2023 0.6300 0.6300 0.6100 0.6200 325,800 +0.01(+1.64%)
Mar 20, 2023 0.6100 0.6200 0.6000 0.6100 39,389 -0.01(-1.61%)
Mar 17, 2023 0.6200 0.6200 0.5900 0.6200 349,734 -0.01(-1.59%)
Mar 16, 2023 0.6200 0.6400 0.6000 0.6300 26,580 +0.01(+1.61%)
Mar 15, 2023 0.6200 0.6300 0.6100 0.6200 164,942 -0.03(-4.62%)
Mar 14, 2023 0.6500 0.6500 0.6300 0.6500 253,677 +0.03(+4.84%)
Mar 13, 2023 0.6100 0.6400 0.6100 0.6200 211,874 -0.01(-1.59%)
Mar 10, 2023 0.6700 0.6700 0.6200 0.6300 405,615 -0.02(-3.08%)
Mar 09, 2023 0.7200 0.7200 0.6500 0.6500 123,765 -0.07(-9.72%)
Mar 08, 2023 0.7000 0.7300 0.6900 0.7200 536,653 +0.03(+4.35%)
Mar 07, 2023 0.7000 0.7000 0.6900 0.6900 40,005 -0.01(-1.43%)
Mar 06, 2023 0.7100 0.7300 0.7000 0.7000 255,979 -0.01(-1.41%)
Mar 03, 2023 0.6600 0.7300 0.6600 0.7100 458,460 +0.04(+5.97%)
Mar 02, 2023 0.7000 0.7000 0.6700 0.6700 44,199 -0.02(-2.90%)
Mar 01, 2023 0.6800 0.7000 0.6800 0.6900 5,079 -0.03(-4.17%)
Feb 28, 2023 0.6900 0.7300 0.6900 0.7200 413,116 +0.03(+4.35%)
Feb 27, 2023 0.6900 0.7000 0.6900 0.6900 383,212 +0.03(+4.55%)
Feb 24, 2023 0.6600 0.6700 0.6600 0.6600 55,346 -0.02(-2.94%)
Feb 23, 2023 0.6900 0.7000 0.6800 0.6800 55,501 +0.03(+4.62%)
Feb 22, 2023 0.6500 0.6800 0.6500 0.6500 1,283,507 +0.00(+0.00%)
Feb 21, 2023 0.7000 0.7000 0.6500 0.6500 660,698 -0.04(-5.80%)
Feb 17, 2023 0.6900 0 -0.05(-6.76%)
Feb 16, 2023 0.7100 0.7550 0.7100 0.7400 619,234 +0.03(+4.23%)
Feb 15, 2023 0.7200 0.7300 0.7100 0.7100 498,778 -0.01(-1.39%)
Feb 14, 2023 0.6700 0.7200 0.6700 0.7200 1,119,783 +0.03(+4.35%)
Feb 13, 2023 0.7100 0.7100 0.6900 0.6900 191,696 -0.02(-2.82%)
Feb 10, 2023 0.7500 0.7500 0.6900 0.7100 472,108 -0.06(-7.79%)
Feb 09, 2023 0.7500 0.7800 0.7400 0.7700 1,039,937 +0.03(+4.05%)
Feb 08, 2023 0.7600 0.7900 0.7400 0.7400 224,105 -0.01(-1.33%)
Feb 07, 2023 0.7300 0.7900 0.7300 0.7500 3,622,487 +0.08(+11.94%)
Feb 06, 2023 0.7200 0.7200 0.6700 0.6700 446,812 -0.03(-4.29%)
Feb 03, 2023 0.7200 0.7200 0.7000 0.7000 1,025,142 -0.01(-1.41%)
Feb 02, 2023 0.7200 0.7300 0.7000 0.7100 272,429 +0.01(+1.43%)
Feb 01, 2023 0.7200 0.7300 0.6900 0.7000 371,515 -0.01(-1.41%)
Jan 31, 2023 0.6800 0.7300 0.6700 0.7100 3,616,723 +0.08(+12.70%)
Jan 30, 2023 0.6400 0.6500 0.6300 0.6300 406,227 -0.01(-1.56%)
Jan 27, 2023 0.6300 0.6400 0.6200 0.6400 322,140 +0.01(+1.59%)
Jan 26, 2023 0.6500 0.6500 0.6300 0.6300 660,327 -0.02(-3.08%)
Jan 25, 2023 0.6200 0.6500 0.6200 0.6500 410,181 +0.01(+1.56%)
Jan 24, 2023 0.6100 0.6400 0.6100 0.6400 2,244,070 +0.02(+3.23%)
Jan 23, 2023 0.6000 0.6300 0.6000 0.6200 1,744,439 +0.01(+1.64%)
Jan 20, 2023 0.5600 0.6100 0.5600 0.6100 527,369 +0.03(+5.17%)
Jan 19, 2023 0.5700 0.5800 0.5700 0.5800 802,311 +0.01(+1.75%)
Jan 18, 2023 0.6000 0.6000 0.5700 0.5700 1,242,305 -0.03(-5.00%)
Jan 17, 2023 0.5900 0.6100 0.5900 0.6000 232,945 -0.01(-1.64%)
Jan 16, 2023 0.5900 0.6100 0.5900 0.6100 1,159,472 +0.02(+3.39%)
Jan 13, 2023 0.6000 0.6100 0.5800 0.5900 688,348 -0.01(-1.67%)
Jan 12, 2023 0.5700 0.6000 0.5700 0.6000 1,709,436 +0.03(+5.26%)
Jan 11, 2023 0.5500 0.5900 0.5500 0.5700 2,045,680 +0.02(+3.64%)
Jan 10, 2023 0.5300 0.5500 0.5200 0.5500 309,186 +0.01(+1.85%)
Jan 09, 2023 0.5300 0.5600 0.5300 0.5400 472,123 +0.01(+1.89%)
Jan 06, 2023 0.5300 0.5500 0.5300 0.5300 291,517 +0.00(+0.00%)
Jan 05, 2023 0.5200 0.5400 0.5200 0.5300 442,960 -0.01(-1.85%)
Jan 04, 2023 0.5100 0.5400 0.5000 0.5400 1,178,946 +0.03(+5.88%)
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.