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 (%)
Apr 29, 2022 0.5600 0.5700 0.5300 0.5400 671,142 -0.02(-3.57%)
Apr 28, 2022 0.5700 0.5700 0.5300 0.5600 92,267 +0.01(+1.82%)
Apr 27, 2022 0.5400 0.5800 0.5400 0.5500 271,151 -0.01(-1.79%)
Apr 26, 2022 0.5900 0.5900 0.5400 0.5600 146,064 -0.02(-3.45%)
Apr 25, 2022 0.5600 0.5900 0.5500 0.5800 294,797 -0.02(-3.33%)
Apr 22, 2022 0.5600 0.6000 0.5600 0.6000 847,527 +0.02(+3.45%)
Apr 21, 2022 0.6200 0.6400 0.5600 0.5800 387,873 -0.07(-10.77%)
Apr 20, 2022 0.6400 0.6500 0.5900 0.6500 1,109,199 +0.00(+0.00%)
Apr 19, 2022 0.5500 0.6500 0.5500 0.6500 1,438,636 +0.07(+12.07%)
Apr 18, 2022 0.5800 0.5900 0.5600 0.5800 97,565 +0.00(+0.00%)
Apr 14, 2022 0.5800 0 +0.00(+0.00%)
Apr 13, 2022 0.5600 0.6000 0.5600 0.5800 472,554 +0.04(+7.41%)
Apr 12, 2022 0.5400 0.5800 0.5400 0.5400 894,342 +0.01(+1.89%)
Apr 11, 2022 0.5700 0.5900 0.5300 0.5300 585,921 -0.04(-7.02%)
Apr 08, 2022 0.5300 0.5700 0.4900 0.5700 1,657,466 +0.06(+11.76%)
Apr 07, 2022 0.5400 0.5700 0.5000 0.5100 2,004,879 -0.03(-5.56%)
Apr 06, 2022 0.5700 0.5700 0.5200 0.5400 677,073 -0.04(-6.90%)
Apr 05, 2022 0.6700 0.6800 0.5700 0.5800 1,455,972 -0.10(-14.71%)
Apr 04, 2022 0.6000 0.6800 0.5800 0.6800 1,839,148 +0.07(+11.48%)
Apr 01, 2022 0.6000 0.6400 0.5900 0.6100 1,717,192 +0.02(+3.39%)
Mar 31, 2022 0.5800 0.6000 0.5800 0.5900 1,559,848 +0.02(+3.51%)
Mar 30, 2022 0.5500 0.6000 0.5500 0.5700 2,989,492 +0.02(+3.64%)
Mar 29, 2022 0.5300 0.5600 0.5300 0.5500 1,295,890 +0.01(+1.85%)
Mar 28, 2022 0.5300 0.5700 0.5100 0.5400 1,592,150 +0.01(+1.89%)
Mar 25, 2022 0.5200 0.5600 0.5200 0.5300 2,827,879 +0.01(+1.92%)
Mar 24, 2022 0.4600 0.5200 0.4600 0.5200 2,622,220 +0.06(+13.04%)
Mar 23, 2022 0.4300 0.4600 0.4300 0.4600 352,754 +0.03(+5.75%)
Mar 22, 2022 0.3900 0.4400 0.3900 0.4350 430,127 +0.03(+8.75%)
Mar 21, 2022 0.4000 0.4000 0.3800 0.4000 634,164 +0.00(+0.00%)
Mar 18, 2022 0.3950 0.4000 0.3900 0.4000 309,286 +0.00(+0.00%)
Mar 17, 2022 0.4000 0.4000 0.3900 0.4000 221,911 +0.01(+1.27%)
Mar 16, 2022 0.4050 0.4050 0.3900 0.3950 178,989 +0.00(+0.00%)
Mar 15, 2022 0.4000 0.4050 0.3950 0.3950 217,395 -0.01(-2.47%)
Mar 14, 2022 0.4200 0.4200 0.3900 0.4050 237,118 -0.02(-4.71%)
Mar 11, 2022 0.4300 0.4400 0.4200 0.4250 73,210 -0.02(-3.41%)
Mar 10, 2022 0.4450 0.4450 0.4150 0.4400 129,918 -0.01(-1.12%)
Mar 09, 2022 0.4150 0.4450 0.4100 0.4450 325,401 +0.01(+2.30%)
Mar 08, 2022 0.4300 0.4350 0.3950 0.4350 554,305 +0.02(+3.57%)
Mar 07, 2022 0.4300 0.4300 0.4050 0.4200 324,117 -0.02(-4.55%)
Mar 04, 2022 0.4400 0.4450 0.4000 0.4400 460,674 +0.01(+1.15%)
Mar 03, 2022 0.3950 0.4350 0.3900 0.4350 381,678 +0.03(+7.41%)
Mar 02, 2022 0.4000 0.4100 0.3950 0.4050 83,569 +0.00(+0.00%)
Mar 01, 2022 0.4100 0.4100 0.3850 0.4050 74,551 -0.00(-1.22%)
Feb 28, 2022 0.3850 0.4150 0.3450 0.4100 603,786 +0.03(+7.89%)
Feb 25, 2022 0.3700 0.3850 0.3700 0.3800 261,423 +0.01(+2.70%)
Feb 24, 2022 0.3400 0.3700 0.3400 0.3700 207,506 +0.01(+1.37%)
Feb 23, 2022 0.3600 0.3700 0.3500 0.3650 235,548 +0.01(+1.39%)
Feb 22, 2022 0.3450 0.3600 0.3250 0.3600 545,815 +0.01(+1.41%)
Feb 18, 2022 0.3550 0 +0.01(+1.43%)
Feb 17, 2022 0.3600 0.3750 0.3450 0.3500 3,177,135 -0.02(-4.11%)
Feb 16, 2022 0.3700 0.3800 0.3300 0.3650 2,627,608 -0.01(-2.67%)
Feb 15, 2022 0.3600 0.3800 0.3600 0.3750 466,066 +0.01(+2.74%)
Feb 14, 2022 0.3700 0.3700 0.3600 0.3650 274,597 -0.01(-2.67%)
Feb 11, 2022 0.3800 0.3900 0.3650 0.3750 444,626 -0.02(-5.06%)
Feb 10, 2022 0.4000 0.4100 0.3900 0.3950 679,480 -0.02(-4.82%)
Feb 09, 2022 0.4000 0.4200 0.3950 0.4150 484,789 +0.01(+3.75%)
Feb 08, 2022 0.3900 0.4050 0.3800 0.4000 339,298 +0.02(+5.26%)
Feb 07, 2022 0.4000 0.4000 0.3800 0.3800 660,150 -0.02(-5.00%)
Feb 04, 2022 0.4050 0.4050 0.3950 0.4000 195,661 +0.00(+0.00%)
Feb 03, 2022 0.4000 0.4150 0.4000 730,727 -0.01(-3.61%)
Feb 02, 2022 0.4350 0.4350 0.4100 0.4150 643,809 -0.01(-2.35%)
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.