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 (%)
Sep 30, 2021 0.1685 0.1685 0.1577 0.1577 197,805 -0.01(-3.25%)
Sep 29, 2021 0.1731 0.1731 0.1578 0.1630 169,465 -0.01(-5.78%)
Sep 28, 2021 0.1700 0.1730 0.1624 0.1730 100,606 +0.00(+1.11%)
Sep 27, 2021 0.1775 0.1852 0.1698 0.1711 43,657 -0.00(-2.23%)
Sep 24, 2021 0.1763 0.1763 0.1700 0.1750 57,400 -0.00(-1.41%)
Sep 23, 2021 0.1849 0.1849 0.1626 0.1775 282,333 -0.01(-3.95%)
Sep 22, 2021 0.1820 0.1883 0.1749 0.1848 46,422 +0.01(+5.60%)
Sep 21, 2021 0.1830 0.1833 0.1675 0.1750 309,350 +0.00(+1.16%)
Sep 20, 2021 0.1862 0.1862 0.1700 0.1730 208,473 -0.01(-3.84%)
Sep 17, 2021 0.1920 0.1950 0.1799 0.1799 90,810 -0.01(-6.84%)
Sep 16, 2021 0.1900 0.1999 0.1900 0.1931 480,073 -0.00(-1.88%)
Sep 15, 2021 0.1801 0.1974 0.1800 0.1968 380,050 +0.02(+9.33%)
Sep 14, 2021 0.1998 0.2026 0.1799 0.1800 392,965 -0.02(-8.77%)
Sep 13, 2021 0.1932 0.2013 0.1728 0.1973 731,530 +0.01(+4.45%)
Sep 10, 2021 0.1689 0.1933 0.1620 0.1889 388,450 +0.03(+18.81%)
Sep 09, 2021 0.1653 0.1653 0.1590 0.1590 289,867 -0.00(-0.56%)
Sep 08, 2021 0.1546 0.1608 0.1500 0.1599 174,395 -0.01(-3.33%)
Sep 07, 2021 0.1700 0.1743 0.1551 0.1654 460,575 +0.00(+1.47%)
Sep 03, 2021 0.1591 0.1670 0.1500 0.1630 193,523 +0.01(+8.67%)
Sep 02, 2021 0.1500 0.1544 0.1485 0.1500 67,844 +0.00(+0.00%)
Sep 01, 2021 0.1620 0.1623 0.1500 0.1500 48,810 -0.01(-3.41%)
Aug 31, 2021 0.1582 0.1582 0.1440 0.1553 22,200 +0.00(+0.98%)
Aug 30, 2021 0.1534 0.1538 0.1466 0.1538 51,630 +0.00(+3.08%)
Aug 27, 2021 0.1441 0.1600 0.1400 0.1492 729,333 +0.01(+10.52%)
Aug 26, 2021 0.1410 0.1410 0.1325 0.1350 54,850 -0.01(-9.88%)
Aug 25, 2021 0.1490 0.1498 0.1457 0.1498 90,326 +0.00(+2.81%)
Aug 24, 2021 0.1500 0.1581 0.1362 0.1457 74,576 -0.01(-5.20%)
Aug 23, 2021 0.1599 0.1609 0.1450 0.1537 158,072 +0.00(+1.72%)
Aug 20, 2021 0.1578 0.1584 0.1473 0.1511 19,462 +0.00(+1.41%)
Aug 19, 2021 0.1600 0.1600 0.1490 0.1490 116,901 -0.01(-7.74%)
Aug 18, 2021 0.1615 0.1615 0.1609 0.1615 14,968 +0.01(+5.49%)
Aug 17, 2021 0.1600 0.1662 0.1513 0.1531 47,775 -0.01(-8.16%)
Aug 16, 2021 0.1700 0.1795 0.1568 0.1667 297,918 +0.01(+5.17%)
Aug 13, 2021 0.1451 0.1585 0.1451 0.1585 98,401 +0.01(+5.18%)
Aug 12, 2021 0.1470 0.1521 0.1390 0.1507 88,159 +0.01(+6.88%)
Aug 11, 2021 0.1450 0.1543 0.1409 0.1410 523,492 +0.00(+2.47%)
Aug 10, 2021 0.1442 0.1500 0.1340 0.1376 683,655 -0.00(-0.29%)
Aug 09, 2021 0.1450 0.1450 0.1303 0.1380 31,850 +0.00(+0.51%)
Aug 06, 2021 0.1448 0.1450 0.1373 0.1373 11,050 -0.01(-3.92%)
Aug 05, 2021 0.1431 0.1431 0.1295 0.1429 103,705 +0.01(+7.52%)
Aug 04, 2021 0.1275 0.1329 0.1250 0.1329 40,850 +0.00(+3.18%)
Aug 03, 2021 0.1381 0.1400 0.1288 0.1288 83,607 +0.00(+1.42%)
Aug 02, 2021 0.1270 0.1270 0.1270 0.1270 2,000 -0.01(-5.86%)
Jul 30, 2021 0.1437 0.1450 0.1300 0.1349 68,165 -0.01(-7.35%)
Jul 29, 2021 0.1333 0.1483 0.1333 0.1456 72,274 +0.00(+3.34%)
Jul 28, 2021 0.1400 0.1481 0.1286 0.1409 276,905 +0.00(+0.64%)
Jul 27, 2021 0.1286 0.1400 0.1285 0.1400 38,304 +0.02(+14.38%)
Jul 26, 2021 0.1390 0.1423 0.1224 0.1224 88,233 +0.03(+36.00%)
Jul 21, 2021 0.0900 0.0900 0.0900 0 -0.03(-25.12%)
Jul 20, 2021 0.1200 0.1284 0.1200 0.1202 53,404 +0.00(+0.92%)
Jul 19, 2021 0.1299 0.1409 0.1180 0.1191 24,303 -0.01(-9.91%)
Jul 16, 2021 0.1200 0.1322 0.1200 0.1322 13,860 +0.01(+10.17%)
Jul 15, 2021 0.1300 0.1312 0.1128 0.1200 70,598 -0.01(-5.44%)
Jul 14, 2021 0.1350 0.1429 0.1250 0.1269 113,701 -0.00(-1.86%)
Jul 13, 2021 0.1420 0.1426 0.1252 0.1293 283,531 +0.00(+1.02%)
Jul 12, 2021 0.1346 0.1450 0.1173 0.1280 810,223 +0.02(+21.44%)
Jul 08, 2021 0.1054 0.1054 0.1054 0 -0.01(-5.89%)
Jul 07, 2021 0.1120 0.1120 0.1120 0.1120 14,000 -0.00(-2.61%)
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.