Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arena Minerals Inc (TSV: AN )

N/A 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 (%)
Apr 30, 2015 0.1800 0.1800 0.1700 0.1700 11,000 -0.01(-5.56%)
Apr 29, 2015 0.1800 0.1800 0.1800 0.1800 18,000 +0.01(+5.88%)
Apr 28, 2015 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Apr 24, 2015 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Apr 23, 2015 0.1700 0.1750 0.1700 0.1750 5,500 +0.00(+0.00%)
Apr 22, 2015 0.1850 0.1850 0.1750 0.1750 304,500 -0.01(-5.41%)
Apr 21, 2015 0.1850 0.2000 0.1850 0.1850 44,500 -0.01(-2.63%)
Apr 20, 2015 0.1800 0.1950 0.1800 0.1900 49,000 -0.01(-2.56%)
Apr 17, 2015 0.1700 0.1800 0.1700 0.1950 439,000 +0.02(+14.71%)
Apr 15, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 14, 2015 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
Apr 13, 2015 0.1650 0.1650 0.1650 0.1650 12,000 -0.01(-2.94%)
Apr 10, 2015 0.1750 0.1800 0.1700 0.1700 110,895 +0.00(+0.00%)
Apr 07, 2015 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 06, 2015 0.1750 0.1950 0.1650 0.1650 246,300 -0.01(-5.71%)
Apr 02, 2015 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Apr 01, 2015 0.1600 0.1750 0.1600 0.2000 134,100 +0.04(+25.00%)
Mar 31, 2015 0.1700 0.1700 0.1600 0.1600 65,000 +0.00(+0.00%)
Mar 30, 2015 0.1500 0.1600 0.1500 0.1600 11,500 +0.01(+6.67%)
Mar 27, 2015 0.1500 0.1550 0.1500 0.1500 36,000 +0.00(+0.00%)
Mar 26, 2015 0.1500 0.1500 0.1500 0.1500 21,000 +0.00(+0.00%)
Mar 23, 2015 0.1500 0.1500 0.1500 490 +0.01(+3.45%)
Mar 20, 2015 0.1500 0.1500 0.1400 0.1450 32,500 -0.01(-3.33%)
Mar 19, 2015 0.1500 0.1500 0.1500 0.1500 777,978 +0.00(+0.00%)
Mar 18, 2015 0.1500 0.1500 0.1500 0.1500 41,000 -0.02(-9.09%)
Mar 17, 2015 0.1150 0.1650 0.1150 0.1650 1,562,850 +0.05(+43.48%)
Mar 16, 2015 0.1150 0.1150 0.1150 0.1150 56,850 +0.01(+4.55%)
Mar 13, 2015 0.1100 0.1100 0.1100 0.1100 76,000 +0.01(+4.76%)
Mar 12, 2015 0.1050 0.1050 0.1050 0.1050 26,500 +0.00(+0.00%)
Mar 10, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 09, 2015 0.1100 0.1100 0.1050 0.1050 340,000 -0.01(-8.70%)
Mar 06, 2015 0.1100 0.1150 0.1050 0.1150 210,065 +0.00(+0.00%)
Mar 05, 2015 0.1150 0.1150 0.1150 0.1150 185,500 -0.01(-8.00%)
Mar 04, 2015 0.1350 0.1350 0.1250 0.1250 38,540 -0.01(-7.41%)
Mar 02, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 27, 2015 0.1400 0.1400 0.1350 0.1400 120,810 -0.00(-3.45%)
Feb 26, 2015 0.1350 0.1450 0.1300 0.1450 59,500 +0.01(+11.54%)
Feb 25, 2015 0.1500 0.1500 0.1300 0.1300 1,500 -0.02(-13.33%)
Feb 24, 2015 0.1750 0.1750 0.1600 0.1500 259,875 +0.01(+7.14%)
Feb 23, 2015 0.1350 0.1450 0.1350 0.1400 240,982 +0.01(+7.69%)
Feb 20, 2015 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Feb 19, 2015 0.1300 0.1300 0.1300 0.1300 86,000 -0.01(-7.14%)
Feb 18, 2015 0.1350 0.1400 0.1350 0.1400 29,700 +0.01(+3.70%)
Feb 17, 2015 0.1200 0.1350 0.1200 0.1350 276,786 +0.01(+8.00%)
Feb 13, 2015 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 12, 2015 0.1200 0.1200 0.1100 0.1150 78,100 +0.00(+0.00%)
Feb 11, 2015 0.1100 0.1150 0.1100 0.1150 16,500 +0.00(+0.00%)
Feb 09, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 06, 2015 0.1250 0.1250 0.1150 0.1150 173,195 -0.01(-8.00%)
Feb 05, 2015 0.1200 0.1250 0.1200 0.1250 208,000 +0.01(+13.64%)
Feb 04, 2015 0.1050 0.1100 0.1000 0.1100 1,729,200 -0.01(-8.33%)
Feb 03, 2015 0.1150 0.1200 0.1050 0.1200 111,000 +0.00(+0.00%)
Feb 02, 2015 0.1000 0.1200 0.1000 0.1200 103,250 +0.03(+33.33%)
Jan 30, 2015 0.1050 0.1200 0.0900 0.0900 86,500 -0.01(-14.29%)
Jan 29, 2015 0.1050 0.1050 0.1050 0.1050 116,000 -0.01(-4.55%)
Jan 27, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 26, 2015 0.1250 0.1250 0.1100 0.1100 116,363 -0.01(-12.00%)
Jan 23, 2015 0.1250 0.1250 0.1250 0.1250 30,000 +0.01(+4.17%)
Jan 20, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jan 19, 2015 0.1300 0.1300 0.1200 0.1300 371,300 +0.01(+4.00%)
Jan 16, 2015 0.1250 0.1250 0.1250 0.1250 100,000 +0.01(+13.64%)
Jan 15, 2015 0.1100 0.1100 0.1100 0.1100 163,000 +0.00(+0.00%)
Jan 14, 2015 0.1150 0.1150 0.1100 0.1100 87,200 -0.02(-15.38%)
Jan 13, 2015 0.1200 0.1300 0.1200 0.1300 10,080 +0.01(+4.00%)
Jan 12, 2015 0.1300 0.1300 0.1250 0.1250 207,600 -0.01(-3.85%)
Jan 09, 2015 0.1300 0.1400 0.1300 0.1300 412,500 +0.00(+0.00%)
Jan 08, 2015 0.1100 0.1300 0.1100 0.1300 206,300 +0.02(+18.18%)
Jan 07, 2015 0.1100 0.1100 0.1100 0.1100 27,000 +0.02(+22.22%)
Jan 05, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 02, 2015 0.1000 0.1000 0.0950 0.0950 25,000 -0.01(-5.00%)
Dec 30, 2014 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 29, 2014 0.1000 0.1000 0.0900 0.0900 291,000 -0.01(-10.00%)
Dec 24, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 23, 2014 0.1000 0.1100 0.1000 0.1100 356,300 +0.01(+10.00%)
Dec 22, 2014 0.1150 0.1200 0.1000 0.1000 136,800 +0.00(+0.00%)
Dec 19, 2014 0.1000 0.1000 0.1000 0.1000 100,000 +0.00(+0.00%)
Dec 18, 2014 0.1000 0.1050 0.1000 0.1000 950,000 -0.01(-13.04%)
Dec 17, 2014 0.1050 0.1150 0.1050 0.1150 43,000 +0.01(+15.00%)
Dec 15, 2014 0.1050 0.1050 0.1000 0.1000 300,000 -0.01(-9.09%)
Dec 12, 2014 0.1000 0.1250 0.1000 0.1100 444,090 +0.01(+10.00%)
Dec 11, 2014 0.1050 0.1050 0.1000 0.1000 292,000 -0.02(-16.67%)
Dec 10, 2014 0.1200 0.1200 0.1200 0.1200 2,150 +0.01(+14.29%)
Dec 09, 2014 0.1150 0.1150 0.1050 0.1050 942,500 -0.01(-8.70%)
Dec 08, 2014 0.1150 0.1150 0.1150 0.1150 14,000 -0.01(-8.00%)
Dec 05, 2014 0.1300 0.1300 0.1250 0.1250 47,500 +0.00(+0.00%)
Dec 04, 2014 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Dec 03, 2014 0.1200 0.1300 0.1050 0.1300 244,000 -0.01(-3.70%)
Dec 02, 2014 0.1400 0.1400 0.1350 0.1350 30,500 -0.01(-3.57%)
Dec 01, 2014 0.1600 0.1600 0.1350 0.1400 286,500 -0.03(-17.65%)
Nov 28, 2014 0.1850 0.1850 0.1700 0.1700 133,250 -0.01(-5.56%)
Nov 25, 2014 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Nov 24, 2014 0.1400 0.1600 0.1400 0.1600 1,139,000 +0.02(+14.29%)
Nov 20, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 19, 2014 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Nov 18, 2014 0.1600 0.1600 0.1450 0.1450 49,250 -0.02(-9.38%)
Nov 14, 2014 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Nov 13, 2014 0.1600 0.1800 0.1600 0.1800 779,500 +0.02(+16.13%)
Nov 11, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 05, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 31, 2014 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Oct 30, 2014 0.1300 0.1650 0.1200 0.1400 134,500 -0.00(-3.45%)
Oct 29, 2014 0.1500 0.1350 0.1450 191,000 -0.01(-3.33%)
Oct 28, 2014 0.1800 0.1800 0.1500 0.1500 37,000 -0.01(-3.23%)
Oct 27, 2014 0.1550 0.1550 0.1550 0.1550 20,000 -0.04(-20.51%)
Oct 20, 2014 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Oct 15, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 14, 2014 0.1800 0.1800 0.1800 0.1800 13,000 +0.00(+0.00%)
Oct 10, 2014 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Oct 09, 2014 0.1900 0.1900 0.1550 0.1650 115,000 -0.01(-8.33%)
Oct 07, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 03, 2014 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Oct 02, 2014 0.1950 0.1950 0.1950 0.1950 45,000 +0.01(+2.63%)
Oct 01, 2014 0.1900 0.1900 0.1900 0.1900 12,078 -0.01(-2.56%)
Sep 30, 2014 0.1800 0.1950 0.1800 0.1950 148,266 +0.02(+8.33%)
Sep 29, 2014 0.1800 0.1900 0.1800 0.1800 145,555 -0.01(-2.70%)
Sep 26, 2014 0.1800 0.1850 0.1800 0.1850 59,000 +0.01(+5.71%)
Sep 25, 2014 0.1800 0.1800 0.1750 0.1750 13,000 -0.01(-2.78%)
Sep 23, 2014 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Sep 22, 2014 0.1850 0.1950 0.1800 0.1950 390,000 +0.02(+8.33%)
Sep 18, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 17, 2014 0.1950 0.1950 0.1800 0.1800 327,975 -0.02(-10.00%)
Sep 16, 2014 0.2000 0.2000 0.1950 0.2000 228,000 -0.02(-9.09%)
Sep 15, 2014 0.2000 0.2200 0.2000 0.2200 38,000 +0.02(+10.00%)
Sep 12, 2014 0.2200 0.2200 0.2000 0.2000 8,000 +0.00(+0.00%)
Sep 11, 2014 0.1800 0.2250 0.1800 0.2000 3,334,900 +0.03(+17.65%)
Sep 10, 2014 0.1800 0.1700 0.1700 22,000 -0.01(-5.56%)
Sep 09, 2014 0.2000 0.2000 0.1800 0.1800 33,100 -0.02(-10.00%)
Sep 08, 2014 0.2150 0.2150 0.2000 0.2000 1,500 -0.03(-13.04%)
Sep 03, 2014 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Sep 02, 2014 0.2000 0.2000 0.2000 0.2000 17,000 -0.02(-9.09%)
Aug 29, 2014 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Aug 28, 2014 0.2050 0.2400 0.2050 0.2050 83,500 -0.01(-4.65%)
Aug 25, 2014 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Aug 22, 2014 0.2150 0.2200 0.2150 0.2200 117,000 +0.02(+7.32%)
Aug 20, 2014 0.2050 0 +0.00(+2.50%)
Aug 19, 2014 0.2050 0.2050 0.2000 0.2000 40,000 +0.00(+0.00%)
Aug 18, 2014 0.2000 40,000 -0.01(-4.76%)
Aug 15, 2014 0.2200 0.2200 0.2100 0.2100 20,000 -0.01(-4.55%)
Aug 14, 2014 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Aug 13, 2014 0.2150 0.2200 25,250 +0.00(+0.00%)
Aug 12, 2014 0.2100 0.2400 0.2100 0.2200 40,805 +0.04(+18.92%)
Aug 11, 2014 0.2000 0.2300 0.1850 0.1850 40,400 -0.04(-15.91%)
Aug 08, 2014 0.1900 0.2200 0.1900 0.2200 56,500 +0.01(+4.76%)
Aug 07, 2014 0.2100 0.2100 0.2050 0.2100 40,415 -0.01(-2.33%)
Aug 05, 2014 0.2150 0 -0.04(-14.00%)
Aug 01, 2014 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Jul 30, 2014 0.2250 438 -0.01(-2.17%)
Jul 28, 2014 0.2300 0 +0.03(+15.00%)
Jul 24, 2014 0.2000 0 -0.01(-4.76%)
Jul 23, 2014 0.2300 0.2300 0.2100 0.2100 34,850 -0.01(-4.55%)
Jul 22, 2014 0.2200 0.2200 0.2200 0.2200 68,000 +0.00(+0.00%)
Jul 21, 2014 0.2100 0.2200 0.2100 0.2200 36,225 +0.01(+4.76%)
Jul 18, 2014 0.2400 0.2400 0.2000 0.2100 202,032 +0.01(+5.00%)
Jul 17, 2014 0.2450 0.2450 0.2000 0.2000 216,015 -0.04(-16.67%)
Jul 16, 2014 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jul 14, 2014 0.2400 0.2400 0 +0.02(+11.63%)
Jul 11, 2014 0.2100 0.2150 0.2100 0.2150 10,000 +0.01(+4.88%)
Jul 10, 2014 0.2200 0.2200 0.2000 0.2050 36,000 -0.04(-16.33%)
Jul 09, 2014 0.2450 0.2450 0.2450 0.2450 1,450 -0.01(-2.00%)
Jul 07, 2014 0.2500 0.2500 0 +0.01(+2.04%)
Jul 04, 2014 0.2450 0.2450 0.2450 0.2450 1,000 +0.04(+19.51%)
Jul 03, 2014 0.2050 0.2050 0.1850 0.2050 28,200 +0.00(+0.00%)
Jul 02, 2014 0.1650 0.2100 0.1650 0.2050 27,380 -0.01(-2.38%)
Jun 30, 2014 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 27, 2014 0.2300 0.2300 0.2200 0.2200 3,760 +0.00(+0.00%)
Jun 25, 2014 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 24, 2014 0.2650 0.2650 0.2100 0.2100 85,405 -0.05(-19.23%)
Jun 23, 2014 0.2750 0.2750 0.2600 0.2600 17,775 -0.01(-3.70%)
Jun 20, 2014 0.2750 0.2750 0.2700 0.2700 23,250 -0.01(-1.82%)
Jun 19, 2014 0.2750 0.2750 0.2750 0.2750 5,400 +0.02(+5.77%)
Jun 18, 2014 0.2550 0.3000 0.2550 0.2600 64,000 +0.00(+0.00%)
Jun 17, 2014 0.2950 0.2950 0.2600 0.2600 194,250 -0.03(-10.34%)
Jun 16, 2014 0.3000 0.3000 0.2800 0.2900 58,800 -0.01(-3.33%)
Jun 13, 2014 0.3050 0.3050 0.2850 0.3000 81,800 +0.00(+0.00%)
Jun 12, 2014 0.3050 0.3050 0.3000 0.3000 9,700 +0.00(+0.00%)
Jun 11, 2014 0.3000 0.3200 0.3000 0.3000 83,000 +0.00(+0.00%)
Jun 10, 2014 0.3000 0.3100 0.3000 0.3000 148,500 -0.04(-11.76%)
Jun 06, 2014 0.3100 0.3400 0.3100 0.3400 15,800 +0.04(+13.33%)
Jun 05, 2014 0.2900 0.3000 0.2900 0.3000 76,000 +0.01(+3.45%)
Jun 02, 2014 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 30, 2014 0.3000 0.3000 0.2900 0.2900 81,200 +0.00(+0.00%)
May 29, 2014 0.3100 0.3100 0.2900 0.2900 59,234 -0.02(-6.45%)
May 28, 2014 0.3100 0.3100 0.3100 0.3100 50,000 +0.01(+3.33%)
May 26, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 23, 2014 0.3200 0.3200 0.3000 0.3000 31,000 -0.03(-7.69%)
May 16, 2014 0.3250 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
May 14, 2014 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
May 12, 2014 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 08, 2014 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 05, 2014 0.3350 0.3350 0.3350 0.3350 100 +0.02(+6.35%)
May 02, 2014 0.3150 0.3150 0.3150 0.3150 900 +0.01(+1.61%)
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.