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 (%)
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%)
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.