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 (%)
May 31, 2016 0.2800 0.2800 0.2800 0.2800 34,500 -0.00(-1.75%)
May 30, 2016 0.2950 0.2950 0.2750 0.2850 282,800 -0.01(-3.39%)
May 27, 2016 0.2850 0.2950 0.2800 0.2950 79,000 +0.01(+3.51%)
May 26, 2016 0.2800 0.2900 0.2750 0.2850 104,000 +0.00(+1.79%)
May 25, 2016 0.2850 0.3000 0.2750 0.2800 88,200 -0.02(-6.67%)
May 24, 2016 0.3100 0.3300 0.3000 0.3000 115,000 -0.01(-3.23%)
May 20, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
May 19, 2016 0.2850 0.3000 0.2850 0.3000 67,150 +0.01(+1.69%)
May 18, 2016 0.3050 0.3100 0.2950 0.2950 118,300 -0.03(-9.23%)
May 17, 2016 0.3100 0.3250 0.3100 0.3250 172,400 +0.03(+8.33%)
May 16, 2016 0.3200 0.3200 0.2800 0.3000 116,940 -0.02(-4.76%)
May 13, 2016 0.2950 0.3200 0.2950 0.3150 594,500 +0.03(+12.50%)
May 12, 2016 0.2750 0.2850 0.2750 0.2800 35,000 -0.01(-3.45%)
May 11, 2016 0.2750 0.2900 0.2750 0.2900 30,000 +0.02(+7.41%)
May 10, 2016 0.2700 0.2750 0.2700 0.2700 83,000 -0.01(-1.82%)
May 09, 2016 0.2950 0.2950 0.2700 0.2750 118,000 -0.03(-9.84%)
May 06, 2016 0.3000 0.3050 0.3000 0.3050 68,500 +0.01(+1.67%)
May 05, 2016 0.2950 0.3000 0.2950 0.3000 63,500 +0.02(+7.14%)
May 04, 2016 0.2900 0.2900 0.2750 0.2800 139,499 -0.01(-3.45%)
May 03, 2016 0.2900 0.2900 0.2900 0.2900 30,000 +0.00(+0.00%)
May 02, 2016 0.3000 0.3000 0.2800 0.2900 78,000 -0.01(-3.33%)
Apr 29, 2016 0.2900 0.3050 0.2900 0.3000 93,500 +0.01(+3.45%)
Apr 28, 2016 0.2900 0.3000 0.2900 0.2900 327,900 +0.00(+0.00%)
Apr 27, 2016 0.2800 0.2900 0.2800 0.2900 402,702 +0.00(+0.00%)
Apr 26, 2016 0.2850 0.2900 0.2750 0.2900 37,750 +0.01(+1.75%)
Apr 25, 2016 0.2900 0.2900 0.2850 0.2850 71,000 -0.01(-1.72%)
Apr 22, 2016 0.2950 0.3150 0.2900 0.2900 178,000 -0.02(-6.45%)
Apr 21, 2016 0.3200 0.3200 0.3000 0.3100 105,500 +0.02(+5.08%)
Apr 20, 2016 0.3300 0.3300 0.2950 0.2950 274,000 -0.03(-7.81%)
Apr 19, 2016 0.2750 0.3400 0.2750 0.3200 644,050 +0.03(+10.34%)
Apr 18, 2016 0.2750 0.2900 0.2700 0.2900 243,889 +0.02(+9.43%)
Apr 15, 2016 0.2500 0.2700 0.2500 0.2650 182,650 +0.01(+3.92%)
Apr 14, 2016 0.2500 0.2550 0.2500 0.2550 51,000 +0.00(+0.00%)
Apr 13, 2016 0.2600 0.2600 0.2550 0.2550 143,000 -0.03(-8.93%)
Apr 12, 2016 0.2850 0.2850 0.2650 0.2800 285,500 -0.01(-3.45%)
Apr 11, 2016 0.2800 0.2950 0.2800 0.2900 251,300 +0.02(+7.41%)
Apr 08, 2016 0.2600 0.2800 0.2600 0.2700 289,959 +0.02(+5.88%)
Apr 07, 2016 0.2650 0.2650 0.2550 0.2550 39,050 -0.01(-3.77%)
Apr 06, 2016 0.2700 0.2700 0.2600 0.2650 63,000 -0.01(-1.85%)
Apr 05, 2016 0.2950 0.2950 0.2650 0.2700 138,750 -0.03(-10.00%)
Apr 04, 2016 0.3000 0.3000 0.2650 0.3000 365,750 +0.05(+20.00%)
Apr 01, 2016 0.2700 0.2700 0.2500 0.2500 108,400 +0.00(+0.00%)
Mar 31, 2016 0.2300 0.2500 0.2300 0.2500 259,000 +0.03(+13.64%)
Mar 30, 2016 0.2200 0.2200 0.2200 0.2200 233,000 -0.01(-4.35%)
Mar 29, 2016 0.2400 0.2400 0.2300 0.2300 80,000 -0.01(-4.17%)
Mar 28, 2016 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Mar 24, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 23, 2016 0.2350 0.2450 0.2300 0.2400 156,800 +0.01(+4.35%)
Mar 22, 2016 0.2300 0.2400 0.2250 0.2300 834,000 +0.02(+9.52%)
Mar 21, 2016 0.3000 0.3000 0.2100 0.2100 388,525 -0.04(-16.00%)
Mar 18, 2016 0.2450 0.2700 0.2450 0.2500 483,500 +0.01(+4.17%)
Mar 17, 2016 0.2450 0.2500 0.2400 0.2400 295,200 -0.01(-2.04%)
Mar 16, 2016 0.2400 0.2450 0.2400 0.2450 27,500 -0.01(-2.00%)
Mar 15, 2016 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+2.04%)
Mar 14, 2016 0.2300 0.2500 0.2300 0.2450 55,000 -0.01(-2.00%)
Mar 11, 2016 0.2400 0.2500 0.2400 0.2500 578,500 +0.01(+2.04%)
Mar 10, 2016 0.2150 0.2450 0.2150 0.2450 214,400 +0.03(+13.95%)
Mar 09, 2016 0.2200 0.2200 0.2150 0.2150 55,000 -0.01(-2.27%)
Mar 08, 2016 0.2200 0.2200 0.2200 0.2200 35,500 -0.01(-2.22%)
Mar 07, 2016 0.2100 0.2300 0.2100 0.2250 314,000 +0.02(+9.76%)
Mar 04, 2016 0.2100 0.2100 0.2050 0.2050 212,690 -0.01(-4.65%)
Mar 03, 2016 0.2100 0.2150 0.2050 0.2150 163,500 -0.01(-2.27%)
Mar 02, 2016 0.2150 0.2200 0.2100 0.2200 143,000 +0.01(+4.76%)
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.