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 (%)
May 29, 2015 0.2000 0.2000 0.2000 0.2000 58,389 +0.02(+8.11%)
May 28, 2015 0.1950 0.2000 0.1850 0.1850 51,250 -0.01(-5.13%)
May 27, 2015 0.2100 0.2100 0.1950 0.1950 122,500 -0.01(-4.88%)
May 26, 2015 0.2200 0.2200 0.2000 0.2050 74,700 -0.02(-8.89%)
May 25, 2015 0.2300 0.2300 0.2250 0.2250 183,500 -0.01(-4.26%)
May 22, 2015 0.2350 0.2350 0.2250 0.2350 285,600 +0.02(+9.30%)
May 21, 2015 0.2000 0.2150 0.2000 0.2150 90,500 +0.01(+4.88%)
May 20, 2015 0.1950 0.2050 0.1950 0.2050 189,500 +0.01(+7.89%)
May 19, 2015 0.1800 0.2000 0.1800 0.1900 245,500 +0.01(+5.56%)
May 15, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 14, 2015 0.1800 0.1800 0.1800 0.1800 42,500 +0.00(+0.00%)
May 13, 2015 0.1900 0.1900 0.1800 0.1800 92,000 -0.01(-5.26%)
May 12, 2015 0.1950 0.2000 0.1850 0.1900 171,500 +0.00(+0.00%)
May 11, 2015 0.1800 0.1900 0.1800 0.1900 143,376 +0.02(+11.76%)
May 08, 2015 0.1750 0.1800 0.1600 0.1700 98,000 -0.01(-5.56%)
May 07, 2015 0.1700 0.1800 0.1700 0.1800 114,500 +0.01(+5.88%)
May 06, 2015 0.1750 0.1750 0.1700 0.1700 577,000 -0.01(-5.56%)
May 05, 2015 0.1800 0.1800 0.1800 0.1800 270,520 +0.00(+0.00%)
May 04, 2015 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+2.86%)
May 01, 2015 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
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%)
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.