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, 2022 0.5800 0.5800 0.5400 0.5700 164,857 -0.01(-1.72%)
May 30, 2022 0.5600 0.5800 0.5500 0.5800 268,392 +0.03(+5.45%)
May 27, 2022 0.5400 0.5500 0.5100 0.5500 394,457 +0.01(+1.85%)
May 26, 2022 0.4950 0.5500 0.4950 0.5400 798,681 +0.06(+11.34%)
May 25, 2022 0.4900 0.4900 0.4800 0.4850 95,677 +0.01(+1.04%)
May 24, 2022 0.5000 0.5100 0.4800 0.4800 513,534 -0.01(-2.04%)
May 20, 2022 0.4900 0 -0.01(-2.00%)
May 19, 2022 0.4600 0.5100 0.4600 0.5000 3,626,150 +0.04(+8.70%)
May 18, 2022 0.4900 0.4900 0.4600 0.4600 183,347 -0.03(-6.12%)
May 17, 2022 0.4450 0.5100 0.4450 0.4900 247,029 +0.04(+8.89%)
May 16, 2022 0.4650 0.4700 0.4450 0.4500 194,488 -0.02(-4.26%)
May 13, 2022 0.4550 0.5000 0.4550 0.4700 82,077 +0.02(+4.44%)
May 12, 2022 0.4600 0.4700 0.4400 0.4500 186,458 -0.02(-5.26%)
May 11, 2022 0.4700 0.5000 0.4550 0.4750 800,388 +0.01(+1.06%)
May 10, 2022 0.4750 0.4900 0.4600 0.4700 147,866 +0.00(+1.08%)
May 09, 2022 0.4750 0.4800 0.4450 0.4650 681,220 -0.03(-6.06%)
May 06, 2022 0.5100 0.5100 0.4750 0.4950 555,225 -0.03(-4.81%)
May 05, 2022 0.5400 0.5500 0.5100 0.5200 217,678 -0.02(-3.70%)
May 04, 2022 0.5400 0.5400 0.5200 0.5400 194,670 +0.04(+8.00%)
May 03, 2022 0.5200 0.5200 0.5000 0.5000 101,904 -0.01(-1.96%)
May 02, 2022 0.5300 0.5500 0.5100 0.5100 328,369 -0.03(-5.56%)
Apr 29, 2022 0.5600 0.5700 0.5300 0.5400 671,142 -0.02(-3.57%)
Apr 28, 2022 0.5700 0.5700 0.5300 0.5600 92,267 +0.01(+1.82%)
Apr 27, 2022 0.5400 0.5800 0.5400 0.5500 271,151 -0.01(-1.79%)
Apr 26, 2022 0.5900 0.5900 0.5400 0.5600 146,064 -0.02(-3.45%)
Apr 25, 2022 0.5600 0.5900 0.5500 0.5800 294,797 -0.02(-3.33%)
Apr 22, 2022 0.5600 0.6000 0.5600 0.6000 847,527 +0.02(+3.45%)
Apr 21, 2022 0.6200 0.6400 0.5600 0.5800 387,873 -0.07(-10.77%)
Apr 20, 2022 0.6400 0.6500 0.5900 0.6500 1,109,199 +0.00(+0.00%)
Apr 19, 2022 0.5500 0.6500 0.5500 0.6500 1,438,636 +0.07(+12.07%)
Apr 18, 2022 0.5800 0.5900 0.5600 0.5800 97,565 +0.00(+0.00%)
Apr 14, 2022 0.5800 0 +0.00(+0.00%)
Apr 13, 2022 0.5600 0.6000 0.5600 0.5800 472,554 +0.04(+7.41%)
Apr 12, 2022 0.5400 0.5800 0.5400 0.5400 894,342 +0.01(+1.89%)
Apr 11, 2022 0.5700 0.5900 0.5300 0.5300 585,921 -0.04(-7.02%)
Apr 08, 2022 0.5300 0.5700 0.4900 0.5700 1,657,466 +0.06(+11.76%)
Apr 07, 2022 0.5400 0.5700 0.5000 0.5100 2,004,879 -0.03(-5.56%)
Apr 06, 2022 0.5700 0.5700 0.5200 0.5400 677,073 -0.04(-6.90%)
Apr 05, 2022 0.6700 0.6800 0.5700 0.5800 1,455,972 -0.10(-14.71%)
Apr 04, 2022 0.6000 0.6800 0.5800 0.6800 1,839,148 +0.07(+11.48%)
Apr 01, 2022 0.6000 0.6400 0.5900 0.6100 1,717,192 +0.02(+3.39%)
Mar 31, 2022 0.5800 0.6000 0.5800 0.5900 1,559,848 +0.02(+3.51%)
Mar 30, 2022 0.5500 0.6000 0.5500 0.5700 2,989,492 +0.02(+3.64%)
Mar 29, 2022 0.5300 0.5600 0.5300 0.5500 1,295,890 +0.01(+1.85%)
Mar 28, 2022 0.5300 0.5700 0.5100 0.5400 1,592,150 +0.01(+1.89%)
Mar 25, 2022 0.5200 0.5600 0.5200 0.5300 2,827,879 +0.01(+1.92%)
Mar 24, 2022 0.4600 0.5200 0.4600 0.5200 2,622,220 +0.06(+13.04%)
Mar 23, 2022 0.4300 0.4600 0.4300 0.4600 352,754 +0.03(+5.75%)
Mar 22, 2022 0.3900 0.4400 0.3900 0.4350 430,127 +0.03(+8.75%)
Mar 21, 2022 0.4000 0.4000 0.3800 0.4000 634,164 +0.00(+0.00%)
Mar 18, 2022 0.3950 0.4000 0.3900 0.4000 309,286 +0.00(+0.00%)
Mar 17, 2022 0.4000 0.4000 0.3900 0.4000 221,911 +0.01(+1.27%)
Mar 16, 2022 0.4050 0.4050 0.3900 0.3950 178,989 +0.00(+0.00%)
Mar 15, 2022 0.4000 0.4050 0.3950 0.3950 217,395 -0.01(-2.47%)
Mar 14, 2022 0.4200 0.4200 0.3900 0.4050 237,118 -0.02(-4.71%)
Mar 11, 2022 0.4300 0.4400 0.4200 0.4250 73,210 -0.02(-3.41%)
Mar 10, 2022 0.4450 0.4450 0.4150 0.4400 129,918 -0.01(-1.12%)
Mar 09, 2022 0.4150 0.4450 0.4100 0.4450 325,401 +0.01(+2.30%)
Mar 08, 2022 0.4300 0.4350 0.3950 0.4350 554,305 +0.02(+3.57%)
Mar 07, 2022 0.4300 0.4300 0.4050 0.4200 324,117 -0.02(-4.55%)
Mar 04, 2022 0.4400 0.4450 0.4000 0.4400 460,674 +0.01(+1.15%)
Mar 03, 2022 0.3950 0.4350 0.3900 0.4350 381,678 +0.03(+7.41%)
Mar 02, 2022 0.4000 0.4100 0.3950 0.4050 83,569 +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.