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 (%)
Aug 31, 2016 0.1750 0.1850 0.1700 0.1750 28,800 -0.01(-2.78%)
Aug 30, 2016 0.1800 0.1800 0.1700 0.1800 175,700 +0.00(+0.00%)
Aug 29, 2016 0.1800 0.1900 0.1800 0.1800 21,500 +0.00(+0.00%)
Aug 26, 2016 0.1900 0.1950 0.1750 0.1800 159,500 -0.01(-5.26%)
Aug 25, 2016 0.1750 0.1950 0.1750 0.1900 234,555 +0.01(+5.56%)
Aug 24, 2016 0.1850 0.1900 0.1800 0.1800 121,500 -0.01(-5.26%)
Aug 23, 2016 0.1950 0.1950 0.1850 0.1900 166,000 -0.01(-5.00%)
Aug 22, 2016 0.2000 0.2000 0.1950 0.2000 32,600 +0.00(+0.00%)
Aug 19, 2016 0.1900 0.2000 0.1900 0.2000 131,500 +0.00(+0.00%)
Aug 18, 2016 0.2000 0.2000 0.1900 0.2000 35,725 +0.00(+0.00%)
Aug 17, 2016 0.2000 0.2000 0.2000 0.2000 62,530 +0.00(+0.00%)
Aug 16, 2016 0.2000 0.2000 0.1950 0.2000 35,000 +0.00(+0.00%)
Aug 15, 2016 0.2150 0.2150 0.1950 0.2000 136,000 -0.01(-4.76%)
Aug 12, 2016 0.2050 0.2100 0.2000 0.2100 154,000 +0.01(+2.44%)
Aug 11, 2016 0.2050 0.2050 0.2050 0.2050 15,000 +0.00(+2.50%)
Aug 10, 2016 0.2100 0.2100 0.1900 0.2000 551,100 +0.00(+0.00%)
Aug 09, 2016 0.2100 0.2100 0.1950 0.2000 122,500 -0.01(-4.76%)
Aug 08, 2016 0.2000 0.2100 0.2000 0.2100 96,430 +0.01(+5.00%)
Aug 05, 2016 0.1950 0.2000 0.1950 0.2000 72,700 +0.01(+2.56%)
Aug 04, 2016 0.2000 0.2000 0.1900 0.1950 96,520 -0.01(-4.88%)
Aug 03, 2016 0.2150 0.2200 0.2000 0.2050 230,500 -0.01(-2.38%)
Aug 02, 2016 0.2350 0.2350 0.2050 0.2100 235,000 -0.01(-4.55%)
Jul 29, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jul 28, 2016 0.2000 0.2150 0.2000 0.2100 169,600 +0.01(+2.44%)
Jul 27, 2016 0.1850 0.2100 0.1850 0.2050 314,500 +0.02(+10.81%)
Jul 26, 2016 0.1800 0.1850 0.1800 0.1850 54,720 +0.01(+2.78%)
Jul 25, 2016 0.1900 0.1950 0.1800 0.1800 46,500 +0.00(+0.00%)
Jul 22, 2016 0.1750 0.1900 0.1750 0.1800 145,000 -0.01(-5.26%)
Jul 21, 2016 0.1900 0.1900 0.1650 0.1900 258,300 +0.00(+0.00%)
Jul 20, 2016 0.1800 0.1900 0.1800 0.1900 94,880 +0.01(+5.56%)
Jul 19, 2016 0.1750 0.1800 0.1650 0.1800 387,770 +0.01(+2.86%)
Jul 18, 2016 0.2050 0.2050 0.1750 0.1750 725,600 -0.04(-16.67%)
Jul 15, 2016 0.2050 0.2150 0.2050 0.2100 96,500 +0.01(+2.44%)
Jul 14, 2016 0.2100 0.2100 0.2000 0.2050 207,500 -0.01(-2.38%)
Jul 13, 2016 0.2200 0.2200 0.1900 0.2100 599,000 -0.02(-8.70%)
Jul 12, 2016 0.2300 0.2400 0.2150 0.2300 178,500 -0.00(-2.13%)
Jul 11, 2016 0.2300 0.2350 0.2200 0.2350 86,180 -0.01(-2.08%)
Jul 08, 2016 0.2350 0.2400 0.2350 0.2400 103,500 +0.01(+2.13%)
Jul 07, 2016 0.2450 0.2500 0.2350 0.2350 21,605 -0.02(-6.00%)
Jul 05, 2016 0.2600 0.2600 0.2450 0.2500 203,950 +0.00(+0.00%)
Jul 04, 2016 0.2550 0.2600 0.2500 0.2500 138,000 -0.01(-1.96%)
Jun 30, 2016 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Jun 29, 2016 0.2500 0.2500 0.2450 0.2450 308,592 +0.00(+0.00%)
Jun 28, 2016 0.2350 0.2550 0.2350 0.2450 61,500 +0.01(+2.08%)
Jun 27, 2016 0.2700 0.2700 0.2250 0.2400 220,100 -0.03(-9.43%)
Jun 24, 2016 0.2850 0.2850 0.2650 0.2650 135,600 -0.01(-3.64%)
Jun 23, 2016 0.2750 0.2750 0.2750 0.2750 38,500 +0.01(+1.85%)
Jun 22, 2016 0.2750 0.2750 0.2600 0.2700 154,090 +0.00(+0.00%)
Jun 21, 2016 0.2850 0.2850 0.2700 0.2700 227,500 -0.02(-6.90%)
Jun 20, 2016 0.3000 0.3000 0.2900 0.2900 78,000 -0.01(-3.33%)
Jun 17, 2016 0.2900 0.3000 0.2900 0.3000 205,300 +0.02(+5.26%)
Jun 16, 2016 0.3050 0.3100 0.2850 0.2850 410,800 -0.02(-5.00%)
Jun 15, 2016 0.3050 0.3400 0.2950 0.3000 2,346,900 +0.01(+3.45%)
Jun 14, 2016 0.3000 0.3000 0.2900 0.2900 319,500 -0.01(-3.33%)
Jun 13, 2016 0.2900 0.3000 0.2900 0.3000 285,000 +0.01(+3.45%)
Jun 10, 2016 0.3000 0.3050 0.2900 0.2900 564,500 -0.01(-3.33%)
Jun 09, 2016 0.2950 0.3000 0.2900 0.3000 492,000 +0.00(+0.00%)
Jun 08, 2016 0.3000 0.3050 0.2900 0.3000 535,737 +0.00(+0.00%)
Jun 07, 2016 0.2900 0.3000 0.2850 0.3000 239,500 +0.01(+1.69%)
Jun 06, 2016 0.2800 0.2950 0.2800 0.2950 157,400 +0.00(+0.00%)
Jun 03, 2016 0.2900 0.2950 0.2850 0.2950 268,890 +0.01(+5.36%)
Jun 02, 2016 0.2850 0.2850 0.2800 0.2800 147,105 +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.