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

Arena Minerals Inc (OP: AMRZF )

0.4477 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 (%)
Dec 31, 2021 0.4133 0.4133 0.3845 0.3845 62,812 -0.01(-2.16%)
Dec 30, 2021 0.3720 0.4000 0.3720 0.3930 166,205 +0.03(+7.67%)
Dec 29, 2021 0.3671 0.3828 0.3500 0.3650 149,483 -0.03(-6.48%)
Dec 28, 2021 0.3850 0.4140 0.3611 0.3903 74,382 -0.01(-2.43%)
Dec 27, 2021 0.3881 0.4124 0.3680 0.4000 165,960 +0.04(+9.62%)
Dec 23, 2021 0.3830 0.3830 0.3516 0.3649 66,547 -0.01(-1.38%)
Dec 22, 2021 0.3696 0.3830 0.3542 0.3700 183,721 +0.01(+2.78%)
Dec 21, 2021 0.2900 0.3620 0.2900 0.3600 227,312 +0.07(+24.14%)
Dec 20, 2021 0.3000 0.3066 0.2800 0.2900 669,437 -0.03(-10.38%)
Dec 17, 2021 0.3142 0.3410 0.3103 0.3236 102,593 -0.00(-0.74%)
Dec 16, 2021 0.3275 0.3633 0.3071 0.3260 229,454 -0.02(-5.83%)
Dec 15, 2021 0.3300 0.3465 0.3000 0.3462 554,758 +0.00(+0.64%)
Dec 14, 2021 0.3200 0.3500 0.3090 0.3440 444,217 +0.03(+8.18%)
Dec 13, 2021 0.3523 0.3667 0.3160 0.3180 415,060 -0.04(-10.82%)
Dec 10, 2021 0.3670 0.3746 0.3500 0.3566 206,592 -0.00(-0.94%)
Dec 09, 2021 0.3950 0.3950 0.3600 0.3600 232,351 -0.01(-2.83%)
Dec 08, 2021 0.3797 0.4235 0.3700 0.3705 265,572 -0.01(-2.09%)
Dec 07, 2021 0.3981 0.4000 0.3655 0.3784 422,107 +0.01(+1.99%)
Dec 06, 2021 0.3440 0.3857 0.3440 0.3710 773,754 +0.02(+6.61%)
Dec 03, 2021 0.4130 0.4130 0.3350 0.3480 865,822 -0.03(-8.42%)
Dec 02, 2021 0.4875 0.4875 0.3545 0.3800 759,861 -0.03(-6.89%)
Dec 01, 2021 0.4789 0.4789 0.4000 0.4081 743,195 -0.03(-7.71%)
Nov 30, 2021 0.4900 0.4900 0.4260 0.4422 731,838 -0.02(-3.58%)
Nov 29, 2021 0.4900 0.4900 0.4364 0.4586 1,211,816 +0.02(+4.23%)
Nov 26, 2021 0.5200 0.5200 0.4096 0.4400 1,066,951 -0.03(-7.13%)
Nov 24, 2021 0.4860 0.4860 0.4345 0.4738 701,125 -0.00(-0.25%)
Nov 23, 2021 0.4689 0.4750 0.4520 0.4750 248,032 +0.02(+3.71%)
Nov 22, 2021 0.4844 0.5000 0.4520 0.4580 460,257 -0.02(-3.58%)
Nov 19, 2021 0.4700 0.4970 0.4500 0.4750 183,964 +0.01(+2.13%)
Nov 18, 2021 0.5050 0.4651 0.4546 0.4651 445,753 +0.02(+3.36%)
Nov 17, 2021 0.4750 0.4750 0.4315 0.4500 541,539 -0.00(-0.24%)
Nov 16, 2021 0.4995 0.5000 0.4400 0.4511 302,847 +0.00(+0.24%)
Nov 15, 2021 0.5045 0.5160 0.4355 0.4500 739,174 +0.02(+4.65%)
Nov 12, 2021 0.4190 0.4750 0.4000 0.4300 439,907 +0.04(+9.30%)
Nov 11, 2021 0.3570 0.3950 0.3566 0.3934 349,809 +0.02(+6.04%)
Nov 10, 2021 0.4120 0.3680 0.3710 239,465 -0.03(-7.85%)
Nov 09, 2021 0.4270 0.4270 0.3844 0.4026 661,555 -0.00(-0.72%)
Nov 08, 2021 0.4610 0.4610 0.4000 0.4055 1,281,449 -0.02(-5.48%)
Nov 05, 2021 0.3883 0.4309 0.3882 0.4290 1,017,909 +0.04(+9.36%)
Nov 04, 2021 0.4160 0.4160 0.3800 0.3923 367,189 +0.01(+3.18%)
Nov 03, 2021 0.4190 0.4190 0.3499 0.3802 1,481,617 -0.02(-5.38%)
Nov 02, 2021 0.4290 0.4467 0.3800 0.4018 1,660,351 +0.00(+0.90%)
Nov 01, 2021 0.3880 0.4075 0.3700 0.3982 1,177,144 +0.06(+18.76%)
Oct 29, 2021 0.3620 0.3620 0.3160 0.3353 408,735 -0.01(-2.24%)
Oct 28, 2021 0.2805 0.3430 0.2700 0.3430 355,291 +0.07(+25.92%)
Oct 27, 2021 0.2800 0.2856 0.2553 0.2724 578,104 -0.01(-2.71%)
Oct 26, 2021 0.3061 0.2745 0.2800 1,039,431 -0.03(-10.17%)
Oct 25, 2021 0.3450 0.3450 0.3002 0.3117 782,428 -0.01(-2.50%)
Oct 22, 2021 0.3590 0.3590 0.3100 0.3197 814,098 -0.00(-1.51%)
Oct 21, 2021 0.3640 0.3640 0.3124 0.3246 779,846 -0.01(-2.17%)
Oct 20, 2021 0.3540 0.3600 0.3270 0.3318 1,114,322 +0.00(+1.44%)
Oct 19, 2021 0.3410 0.3482 0.3138 0.3271 1,493,740 +0.02(+5.52%)
Oct 18, 2021 0.2828 0.3221 0.2700 0.3100 1,454,924 +0.04(+13.97%)
Oct 15, 2021 0.2960 0.2960 0.2600 0.2720 1,141,991 -0.03(-9.18%)
Oct 14, 2021 0.3300 0.3333 0.2946 0.2995 1,307,826 -0.00(-1.12%)
Oct 13, 2021 0.2309 0.3029 0.2309 0.3029 2,452,595 +0.06(+26.79%)
Oct 12, 2021 0.1831 0.2435 0.1800 0.2389 2,977,991 +0.04(+19.45%)
Oct 11, 2021 0.1650 0.2200 0.1600 0.2000 1,156,397 +0.04(+25.47%)
Oct 08, 2021 0.1593 0.1650 0.1593 0.1594 164,345 -0.00(-2.03%)
Oct 07, 2021 0.1591 0.1627 0.1590 0.1627 235,451 +0.00(+2.33%)
Oct 06, 2021 0.1629 0.1629 0.1583 0.1590 129,450 +0.00(+0.76%)
Oct 05, 2021 0.1600 0.1600 0.1549 0.1578 178,412 -0.00(-0.75%)
Oct 04, 2021 0.1609 0.1609 0.1577 0.1590 121,015 -0.00(-0.63%)
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.