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, 2021 0.1600 0.1600 0.1500 0.1500 155,260 -0.01(-3.23%)
May 28, 2021 0.1450 0.1550 0.1450 0.1550 204,494 +0.01(+6.90%)
May 27, 2021 0.1600 0.1600 0.1450 0.1450 96,818 -0.01(-3.33%)
May 26, 2021 0.1500 0.1500 0.1400 0.1500 1,116,900 -0.01(-3.23%)
May 25, 2021 0.1250 0.1800 0.1250 0.1550 1,984,804 +0.03(+24.00%)
May 21, 2021 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
May 20, 2021 0.1000 0.1100 0.1000 0.1100 133,000 +0.01(+4.76%)
May 19, 2021 0.1050 0.1050 0.1050 0.1050 13,500 +0.00(+0.00%)
May 18, 2021 0.1150 0.1150 0.1050 0.1050 165,365 -0.01(-8.70%)
May 17, 2021 0.1150 0.1150 0.1150 0.1150 63,500 -0.01(-8.00%)
May 14, 2021 0.1150 0.1250 0.1150 0.1250 29,000 +0.01(+4.17%)
May 13, 2021 0.1200 0.1200 0.1200 0.1200 46,500 +0.00(+4.35%)
May 12, 2021 0.1150 0.1150 0.1150 0.1150 6,195 -0.00(-4.17%)
May 11, 2021 0.1250 0.1300 0.1200 0.1200 1,759,800 -0.01(-7.69%)
May 10, 2021 0.1350 0.1350 0.1300 0.1300 150,400 -0.01(-3.70%)
May 07, 2021 0.1400 0.1400 0.1300 0.1350 157,085 +0.01(+3.85%)
May 06, 2021 0.1300 0.1300 0.1300 0.1300 4,409 +0.00(+0.00%)
May 05, 2021 0.1300 0.1300 0.1300 0.1300 88,000 +0.00(+0.00%)
May 04, 2021 0.1400 0.1400 0.1300 0.1300 22,000 -0.01(-7.14%)
May 03, 2021 0.1400 0.1400 0.1300 0.1400 159,500 +0.00(+0.00%)
Apr 30, 2021 0.1300 0.1400 0.1250 0.1400 28,400 +0.01(+7.69%)
Apr 29, 2021 0.1300 0.1300 0.1250 0.1300 44,499 +0.01(+4.00%)
Apr 28, 2021 0.1300 0.1300 0.1250 0.1250 25,000 -0.01(-3.85%)
Apr 27, 2021 0.1350 0.1350 0.1300 0.1300 3,700 +0.00(+0.00%)
Apr 26, 2021 0.1250 0.1350 0.1250 0.1300 95,885 -0.01(-3.70%)
Apr 23, 2021 0.1250 0.1400 0.1250 0.1350 274,000 +0.01(+3.85%)
Apr 22, 2021 0.1300 0.1300 0.1300 0.1300 65,700 -0.01(-7.14%)
Apr 21, 2021 0.1350 0.1400 0.1350 0.1400 125,165 +0.01(+3.70%)
Apr 20, 2021 0.1300 0.1400 0.1300 0.1350 32,552 +0.01(+3.85%)
Apr 19, 2021 0.1400 0.1400 0.1250 0.1300 24,100 -0.01(-7.14%)
Apr 16, 2021 0.1200 0.1450 0.1200 0.1400 278,000 +0.02(+16.67%)
Apr 15, 2021 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Apr 14, 2021 0.1300 0.1300 0.1100 0.1300 873,700 -0.01(-3.70%)
Apr 13, 2021 0.1300 0.1350 0.1300 0.1350 160,499 +0.01(+3.85%)
Apr 12, 2021 0.1350 0.1350 0.1300 0.1300 18,819 +0.00(+0.00%)
Apr 09, 2021 0.1300 0.1400 0.1300 0.1300 120,300 +0.01(+4.00%)
Apr 08, 2021 0.1300 0.1300 0.1200 0.1250 86,300 -0.01(-3.85%)
Apr 07, 2021 0.1300 0.1300 0.1250 0.1300 27,500 +0.00(+0.00%)
Apr 06, 2021 0.1200 0.1300 0.1200 0.1300 219,373 +0.00(+0.00%)
Apr 05, 2021 0.1350 0.1350 0.1100 0.1300 260,544 +0.00(+0.00%)
Apr 01, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 31, 2021 0.1300 0.1350 0.1300 0.1300 192,300 +0.00(+0.00%)
Mar 30, 2021 0.1350 0.1350 0.1300 0.1300 569,100 -0.01(-7.14%)
Mar 29, 2021 0.1750 0.1800 0.1400 0.1400 2,069,140 -0.01(-6.67%)
Mar 24, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 23, 2021 0.1600 0.1600 0.1500 0.1600 145,250 +0.00(+0.00%)
Mar 22, 2021 0.1650 0.1650 0.1500 0.1600 191,959 +0.00(+0.00%)
Mar 19, 2021 0.1650 0.1650 0.1550 0.1600 35,500 +0.00(+0.00%)
Mar 18, 2021 0.1600 0.1600 0.1500 0.1600 183,600 -0.01(-3.03%)
Mar 17, 2021 0.1600 0.1650 0.1550 0.1650 71,266 +0.00(+0.00%)
Mar 16, 2021 0.1800 0.1800 0.1600 0.1650 262,352 -0.01(-8.33%)
Mar 15, 2021 0.1600 0.1800 0.1600 0.1800 481,000 +0.02(+12.50%)
Mar 12, 2021 0.1600 0.1650 0.1600 0.1600 102,000 +0.00(+0.00%)
Mar 11, 2021 0.1550 0.1650 0.1550 0.1600 108,080 +0.00(+0.00%)
Mar 10, 2021 0.1550 0.1650 0.1550 0.1600 268,756 +0.00(+0.00%)
Mar 09, 2021 0.1550 0.1650 0.1550 0.1600 107,377 +0.01(+3.23%)
Mar 08, 2021 0.1600 0.1650 0.1550 0.1550 326,000 -0.01(-6.06%)
Mar 05, 2021 0.1650 0.1650 0.1550 0.1650 655,898 +0.01(+3.13%)
Mar 04, 2021 0.1650 0.1700 0.1500 0.1600 1,210,550 -0.01(-5.88%)
Mar 03, 2021 0.1800 0.1800 0.1700 0.1700 229,324 -0.00(-2.86%)
Mar 02, 2021 0.1900 0.1900 0.1750 0.1750 1,265,617 -0.01(-2.78%)
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.