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 30, 2022 0.4181 0.4181 0.3910 0.4100 44,203 +0.02(+5.10%)
Dec 29, 2022 0.4019 0.4150 0.3901 0.3901 144,510 -0.01(-2.94%)
Dec 28, 2022 0.4200 0.4200 0.3900 0.4019 104,752 -0.02(-4.31%)
Dec 27, 2022 0.4350 0.4500 0.4200 0.4200 95,710 +0.00(+0.00%)
Dec 23, 2022 0.4350 0.4350 0.4200 0.4200 12,207 -0.01(-2.10%)
Dec 22, 2022 0.4423 0.4433 0.4200 0.4290 417,365 -0.02(-4.65%)
Dec 21, 2022 0.4556 0.4556 0.4281 0.4499 847,694 +0.00(+0.27%)
Dec 20, 2022 0.4150 0.4615 0.4120 0.4487 1,896,617 +0.08(+22.23%)
Dec 19, 2022 0.3866 0.3866 0.3671 0.3671 61,225 -0.02(-5.80%)
Dec 16, 2022 0.3850 0.3900 0.3825 0.3897 66,169 -0.00(-0.08%)
Dec 15, 2022 0.3900 0.3999 0.3759 0.3900 103,725 +0.00(+0.93%)
Dec 14, 2022 0.3999 0.3999 0.3856 0.3864 40,817 -0.01(-2.33%)
Dec 13, 2022 0.3863 0.4100 0.3863 0.3956 83,889 +0.01(+2.94%)
Dec 12, 2022 0.3930 0.4000 0.3836 0.3843 42,282 -0.01(-2.54%)
Dec 09, 2022 0.3874 0.4000 0.3874 0.3943 36,436 +0.01(+1.78%)
Dec 08, 2022 0.3900 0.4100 0.3863 0.3874 21,361 +0.01(+3.75%)
Dec 07, 2022 0.4100 0.4100 0.3650 0.3734 24,734 -0.01(-3.01%)
Dec 06, 2022 0.3771 0.3850 0.3700 0.3850 14,095 -0.01(-1.28%)
Dec 05, 2022 0.3811 0.3977 0.3788 0.3900 33,162 -0.02(-4.85%)
Dec 02, 2022 0.4009 0.4150 0.4009 0.4099 41,688 +0.01(+3.41%)
Dec 01, 2022 0.3981 0.4000 0.3500 0.3964 71,861 +0.00(+0.35%)
Nov 30, 2022 0.3680 0.3950 0.3680 0.3950 56,607 +0.01(+3.40%)
Nov 29, 2022 0.3683 0.3820 0.3683 0.3820 37,240 +0.01(+2.80%)
Nov 28, 2022 0.3716 0.3780 0.3716 0.3716 16,640 -0.01(-1.98%)
Nov 25, 2022 0.3900 0.3900 0.3739 0.3791 32,403 -0.00(-0.71%)
Nov 23, 2022 0.3845 0.3900 0.3797 0.3818 42,725 +0.00(+1.14%)
Nov 22, 2022 0.3750 0.3801 0.3700 0.3775 70,572 -0.00(-0.63%)
Nov 21, 2022 0.3819 0.3900 0.3681 0.3799 46,401 +0.00(+0.88%)
Nov 18, 2022 0.3648 0.3766 0.3587 0.3766 15,000 +0.02(+4.99%)
Nov 17, 2022 0.3600 0.3664 0.3500 0.3587 40,304 -0.00(-1.08%)
Nov 16, 2022 0.3574 0.3641 0.3540 0.3626 6,709 +0.00(+0.30%)
Nov 15, 2022 0.3935 0.3935 0.3544 0.3615 84,065 -0.00(-0.85%)
Nov 14, 2022 0.3786 0.3870 0.3590 0.3646 217,871 -0.03(-6.51%)
Nov 11, 2022 0.3938 0.3938 0.3862 0.3900 14,028 -0.00(-0.20%)
Nov 10, 2022 0.3882 0.3972 0.3650 0.3908 100,565 +0.01(+2.87%)
Nov 09, 2022 0.3700 0.4000 0.3651 0.3799 75,289 +0.02(+5.24%)
Nov 08, 2022 0.3412 0.3610 0.3412 0.3610 90,476 +0.02(+4.61%)
Nov 07, 2022 0.3568 0.3568 0.3451 0.3451 17,000 -0.01(-4.09%)
Nov 04, 2022 0.3533 0.3700 0.3533 0.3598 31,124 +0.01(+4.32%)
Nov 03, 2022 0.3110 0.3500 0.3110 0.3449 61,301 +0.02(+4.61%)
Nov 02, 2022 0.3500 0.3522 0.3238 0.3297 13,710 -0.02(-5.80%)
Nov 01, 2022 0.3625 0.3625 0.3080 0.3500 26,801 +0.01(+3.52%)
Oct 31, 2022 0.3361 0.3449 0.3321 0.3381 30,715 -0.00(-0.29%)
Oct 28, 2022 0.3400 0.3443 0.3300 0.3391 8,362 +0.02(+5.84%)
Oct 27, 2022 0.3480 0.3484 0.3204 0.3204 66,512 +0.00(+0.38%)
Oct 26, 2022 0.3280 0.3400 0.2922 0.3192 11,005 +0.00(+1.01%)
Oct 25, 2022 0.3490 0.3490 0.3159 0.3160 24,224 -0.00(-0.47%)
Oct 24, 2022 0.3291 0.3291 0.2278 0.3175 200,124 -0.00(-0.22%)
Oct 21, 2022 0.3000 0.3230 0.3000 0.3182 15,725 +0.01(+2.65%)
Oct 20, 2022 0.3112 0.3112 0.3011 0.3100 85,910 +0.03(+10.71%)
Oct 19, 2022 0.2721 0.2800 0.2710 0.2800 85,227 +0.00(+1.56%)
Oct 18, 2022 0.3230 0.3230 0.2735 0.2757 115,374 -0.01(-2.99%)
Oct 17, 2022 0.2842 0.2923 0.2817 0.2842 27,940 -0.01(-4.89%)
Oct 14, 2022 0.2851 0.3056 0.2851 0.2988 165,427 -0.00(-1.22%)
Oct 13, 2022 0.2959 0.3048 0.2800 0.3025 236,992 +0.01(+2.58%)
Oct 12, 2022 0.2949 0.2949 0.2845 0.2949 70,397 -0.00(-1.34%)
Oct 11, 2022 0.3039 0.3039 0.2875 0.2989 168,420 -0.00(-1.03%)
Oct 10, 2022 0.3000 0.3026 0.3000 0.3020 10,150 +0.00(+0.67%)
Oct 07, 2022 0.3149 0.3300 0.3000 0.3000 76,914 -0.02(-5.63%)
Oct 06, 2022 0.3093 0.3179 0.3062 0.3179 52,017 +0.02(+5.97%)
Oct 05, 2022 0.3200 0.3293 0.3000 0.3000 48,123 -0.03(-9.09%)
Oct 04, 2022 0.3431 0.3431 0.3124 0.3300 27,859 +0.00(+1.41%)
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.