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, 2017 0.1600 0.1650 0.1600 0.1600 369,861 +0.01(+3.23%)
May 30, 2017 0.1650 0.1650 0.1550 0.1550 313,117 +0.00(+0.00%)
May 29, 2017 0.1550 0.1550 0.1550 0.1550 110,000 +0.01(+3.33%)
May 26, 2017 0.1500 0.1550 0.1500 0.1500 110,000 +0.00(+0.00%)
May 25, 2017 0.1550 0.1550 0.1500 0.1500 86,500 -0.01(-3.23%)
May 24, 2017 0.1600 0.1600 0.1500 0.1550 217,908 +0.00(+0.00%)
May 23, 2017 0.1550 0.1600 0.1500 0.1550 105,300 -0.01(-3.13%)
May 19, 2017 0.1600 0.1650 0.1600 0.1600 67,709 +0.00(+0.00%)
May 18, 2017 0.1600 0.1600 0.1550 0.1600 18,650 +0.00(+0.00%)
May 17, 2017 0.1650 0.1750 0.1600 0.1600 121,950 +0.00(+0.00%)
May 16, 2017 0.1600 0.1600 0.1600 0.1600 60,591 +0.00(+0.00%)
May 15, 2017 0.1600 0.1600 0.1550 0.1600 413,250 +0.00(+0.00%)
May 12, 2017 0.1600 0.1650 0.1550 0.1600 214,375 +0.00(+0.00%)
May 11, 2017 0.1600 0.1600 0.1500 0.1600 220,900 +0.00(+0.00%)
May 10, 2017 0.1600 0.1700 0.1500 0.1600 838,970 +0.00(+0.00%)
May 09, 2017 0.1650 0.1700 0.1500 0.1600 512,804 -0.01(-5.88%)
May 08, 2017 0.1900 0.1900 0.1650 0.1700 591,800 -0.03(-15.00%)
May 05, 2017 0.2000 0.2000 0.1850 0.2000 135,510 +0.02(+8.11%)
May 04, 2017 0.1950 0.2000 0.1850 0.1850 356,000 -0.01(-5.13%)
May 03, 2017 0.2100 0.2100 0.1950 0.1950 84,000 -0.01(-7.14%)
May 02, 2017 0.1900 0.2150 0.1750 0.2100 344,118 +0.02(+10.53%)
May 01, 2017 0.2000 0.2000 0.1900 0.1900 49,999 -0.01(-5.00%)
Apr 28, 2017 0.2000 0.2000 0.1950 0.2000 189,761 +0.01(+5.26%)
Apr 27, 2017 0.1950 0.2000 0.1900 0.1900 197,000 +0.00(+0.00%)
Apr 26, 2017 0.1900 0.2050 0.1900 0.1900 162,500 -0.01(-2.56%)
Apr 25, 2017 0.2150 0.2150 0.1850 0.1950 739,358 -0.02(-9.30%)
Apr 24, 2017 0.2200 0.2200 0.2100 0.2150 247,875 -0.02(-6.52%)
Apr 21, 2017 0.2300 0.2400 0.2200 0.2300 122,500 +0.01(+2.22%)
Apr 20, 2017 0.2350 0.2350 0.2150 0.2250 82,600 +0.00(+0.00%)
Apr 19, 2017 0.2250 0.2250 0.2150 0.2250 159,920 +0.01(+4.65%)
Apr 18, 2017 0.2550 0.2550 0.2150 0.2150 280,646 -0.04(-15.69%)
Apr 17, 2017 0.2100 0.2600 0.2100 0.2550 497,449 +0.04(+18.60%)
Apr 13, 2017 0.2200 0.2200 0.2000 0.2150 678,047 -0.01(-2.27%)
Apr 12, 2017 0.2350 0.2350 0.2050 0.2200 667,347 -0.01(-6.38%)
Apr 11, 2017 0.2300 0.2400 0.2150 0.2350 648,593 -0.01(-2.08%)
Apr 10, 2017 0.2600 0.2600 0.2050 0.2400 1,598,446 +0.00(+0.00%)
Apr 07, 2017 0.2850 0.3000 0.2400 0.2400 3,044,130 -0.02(-7.69%)
Apr 06, 2017 0.2350 0.2700 0.2350 0.2600 1,155,410 +0.03(+10.64%)
Apr 05, 2017 0.2200 0.2400 0.2150 0.2350 1,448,155 +0.02(+11.90%)
Apr 04, 2017 0.2100 0.2200 0.2000 0.2100 711,440 +0.00(+0.00%)
Apr 03, 2017 0.1950 0.2100 0.1950 0.2100 1,279,340 +0.02(+10.53%)
Mar 31, 2017 0.1900 0.2050 0.1850 0.1900 2,099,374 +0.00(+0.00%)
Mar 30, 2017 0.1800 0.1950 0.1700 0.1900 2,228,540 +0.01(+5.56%)
Mar 29, 2017 0.1850 0.1900 0.1750 0.1800 1,726,304 +0.00(+0.00%)
Mar 28, 2017 0.1800 0.2100 0.1650 0.1800 4,589,399 +0.01(+9.09%)
Mar 27, 2017 0.1600 0.1700 0.1600 0.1650 506,087 +0.01(+6.45%)
Mar 24, 2017 0.1600 0.1600 0.1550 0.1550 183,700 +0.01(+3.33%)
Mar 23, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.25%)
Mar 22, 2017 0.1600 0.1600 0.1500 0.1600 34,500 -0.01(-3.03%)
Mar 21, 2017 0.1650 0.1650 0.1650 0.1650 20,175 +0.01(+3.13%)
Mar 17, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 16, 2017 0.1500 0.1500 0.1500 0.1500 1,300 -0.01(-6.25%)
Mar 15, 2017 0.1550 0.1600 0.1500 0.1600 42,500 +0.01(+6.67%)
Mar 14, 2017 0.1500 0.1500 0.1500 0.1500 46,200 -0.01(-3.23%)
Mar 13, 2017 0.1550 0.1550 0.1500 0.1550 156,000 +0.01(+3.33%)
Mar 10, 2017 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Mar 09, 2017 0.1500 0.1550 0.1500 0.1550 181,000 +0.01(+3.33%)
Mar 08, 2017 0.1500 0.1550 0.1500 0.1500 70,000 +0.00(+0.00%)
Mar 07, 2017 0.1550 0.1550 0.1500 0.1500 186,400 -0.01(-3.23%)
Mar 06, 2017 0.1500 0.1550 0.1500 0.1550 176,000 +0.01(+3.33%)
Mar 03, 2017 0.1600 0.1650 0.1500 0.1500 145,900 -0.02(-9.09%)
Mar 02, 2017 0.1650 0.1650 0.1600 0.1650 178,000 +0.00(+0.00%)
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.