Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arena Minerals Inc (TSV: AN )

N/A 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 (%)
Jan 29, 2016 0.2400 0.2450 0.2400 0.2400 32,000 -0.01(-4.00%)
Jan 28, 2016 0.2450 0.2550 0.2400 0.2500 133,500 -0.01(-1.96%)
Jan 27, 2016 0.2600 0.2600 0.2350 0.2550 169,000 +0.02(+6.25%)
Jan 26, 2016 0.2400 0.2400 0.2400 0.2400 25,000 +0.02(+9.09%)
Jan 25, 2016 0.2200 0.2200 0.2150 0.2200 22,800 +0.02(+7.32%)
Jan 22, 2016 0.2050 0.2050 0.2050 0.2050 10,000 +0.01(+7.89%)
Jan 21, 2016 0.1900 0.1900 0.1900 0.1900 9,000 -0.01(-2.56%)
Jan 20, 2016 0.1800 0.1950 0.1800 0.1950 108,200 +0.02(+8.33%)
Jan 19, 2016 0.1950 0.1950 0.1800 0.1800 116,500 -0.02(-7.69%)
Jan 18, 2016 0.1950 0.1950 0.1950 0.1950 3,500 -0.01(-2.50%)
Jan 15, 2016 0.2000 0.2000 0.2000 0.2000 67,500 +0.00(+0.00%)
Jan 14, 2016 0.2050 0.2050 0.2000 0.2000 29,000 +0.00(+0.00%)
Jan 13, 2016 0.2000 0.2000 0.2000 0.2000 30,000 +0.00(+0.00%)
Jan 12, 2016 0.2050 0.2050 0.2000 0.2000 82,000 -0.01(-4.76%)
Jan 11, 2016 0.2150 0.2150 0.2000 0.2100 165,000 +0.01(+2.44%)
Jan 07, 2016 0.2050 0.2050 0.2050 375 -0.04(-16.33%)
Jan 06, 2016 0.2400 0.2450 0.2200 0.2450 496,000 +0.00(+0.00%)
Jan 05, 2016 0.2450 0.2450 0.2450 0.2450 2,000 +0.00(+0.00%)
Jan 04, 2016 0.2800 0.2800 0.2450 0.2450 276,500 -0.04(-12.50%)
Dec 31, 2015 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Dec 30, 2015 0.2600 0.2700 0.2600 0.2700 31,500 +0.00(+0.00%)
Dec 29, 2015 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Dec 24, 2015 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 23, 2015 0.2650 0.2700 0.2600 0.2600 36,830 +0.01(+4.00%)
Dec 22, 2015 0.2500 0.2700 0.2500 0.2500 17,500 -0.02(-7.41%)
Dec 21, 2015 0.2550 0.2700 0.2500 0.2700 369,125 +0.00(+0.00%)
Dec 18, 2015 0.2700 0.2700 0.2700 0.2700 27,100 +0.02(+8.00%)
Dec 17, 2015 0.2500 0.2800 0.2500 0.2500 88,400 +0.02(+8.70%)
Dec 16, 2015 0.2200 0.2500 0.2200 0.2300 237,500 +0.01(+4.55%)
Dec 15, 2015 0.2050 0.2200 0.2000 0.2200 129,500 +0.00(+0.00%)
Dec 14, 2015 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Dec 11, 2015 0.2000 0.2200 0.2000 0.2200 24,750 +0.02(+10.00%)
Dec 10, 2015 0.2200 0.2200 0.2000 0.2000 15,250 +0.01(+5.26%)
Dec 09, 2015 0.2000 0.2000 0.1900 0.1900 53,000 -0.01(-5.00%)
Dec 08, 2015 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Dec 07, 2015 0.2000 0.2000 0.1950 0.2000 133,500 -0.01(-4.76%)
Dec 04, 2015 0.2100 0.2100 0.2100 0.2100 29,000 +0.02(+10.53%)
Dec 03, 2015 0.1950 0.1950 0.1900 0.1900 47,500 -0.01(-2.56%)
Dec 02, 2015 0.2000 0.2000 0.1950 0.1950 7,500 -0.01(-2.50%)
Dec 01, 2015 0.2200 0.2200 0.2000 0.2000 120,000 -0.02(-11.11%)
Nov 30, 2015 0.2200 0.2300 0.2200 0.2250 141,000 +0.01(+4.65%)
Nov 27, 2015 0.2100 0.2200 0.2100 0.2150 62,700 +0.01(+2.38%)
Nov 26, 2015 0.2100 0.2100 0.2100 0.2100 25,000 -0.02(-6.67%)
Nov 25, 2015 0.2250 0.2250 0.2250 0.2250 10,000 -0.01(-2.17%)
Nov 24, 2015 0.2100 0.2300 0.2100 0.2300 57,000 +0.02(+9.52%)
Nov 20, 2015 0.2100 0.2100 0.2100 0.2100 20,140 -0.01(-2.33%)
Nov 19, 2015 0.2150 0.2150 0.2150 0.2150 255,000 -0.01(-4.44%)
Nov 18, 2015 0.2200 0.2250 0.2150 0.2250 59,250 +0.01(+2.27%)
Nov 17, 2015 0.2600 0.2600 0.2200 0.2200 65,000 -0.03(-12.00%)
Nov 16, 2015 0.2200 0.2500 0.2100 0.2500 579,500 +0.02(+8.70%)
Nov 13, 2015 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Nov 12, 2015 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 10, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Nov 09, 2015 0.2100 0.2200 0.2000 0.2100 177,000 +0.00(+0.00%)
Nov 06, 2015 0.2300 0.2300 0.2100 0.2100 230,500 -0.04(-16.00%)
Nov 05, 2015 0.2300 0.2500 0.2200 0.2500 81,000 +0.02(+6.38%)
Nov 04, 2015 0.2500 0.2500 0.2350 0.2350 203,500 -0.02(-6.00%)
Nov 03, 2015 0.2750 0.2750 0.2500 0.2500 105,500 -0.02(-7.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.