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 )

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 (%)
Jan 31, 2018 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Jan 30, 2018 0.0700 0.0750 0.0700 0.0700 127,250 +0.00(+0.00%)
Jan 29, 2018 0.0750 0.0750 0.0700 0.0700 7,000 +0.00(+0.00%)
Jan 26, 2018 0.0700 0.0700 0.0700 0.0700 42,569 +0.00(+0.00%)
Jan 25, 2018 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Jan 24, 2018 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jan 23, 2018 0.0750 0.0750 0.0700 0.0700 77,000 +0.00(+0.00%)
Jan 22, 2018 0.0750 0.0750 0.0700 0.0700 29,400 -0.00(-6.67%)
Jan 19, 2018 0.0750 0.0750 0.0700 0.0750 31,043 +0.00(+0.00%)
Jan 18, 2018 0.0800 0.0800 0.0750 0.0750 266,143 -0.01(-6.25%)
Jan 17, 2018 0.0800 0.0800 0.0750 0.0800 116,500 +0.00(+0.00%)
Jan 16, 2018 0.0800 0.0800 0.0800 0.0800 57,500 +0.00(+0.00%)
Jan 15, 2018 0.0850 0.0850 0.0750 0.0800 42,335 +0.00(+0.00%)
Jan 12, 2018 0.0750 0.0800 0.0750 0.0800 169,000 +0.01(+6.67%)
Jan 11, 2018 0.0800 0.0800 0.0750 0.0750 393,300 -0.01(-6.25%)
Jan 10, 2018 0.0800 0.0800 0.0800 0.0800 47,142 +0.00(+0.00%)
Jan 09, 2018 0.0850 0.0850 0.0800 0.0800 39,000 -0.01(-5.88%)
Jan 08, 2018 0.0800 0.0900 0.0800 0.0850 83,500 +0.01(+6.25%)
Jan 05, 2018 0.0900 0.0900 0.0800 0.0800 179,600 -0.01(-5.88%)
Jan 04, 2018 0.0800 0.0850 0.0800 0.0850 562,300 +0.01(+13.33%)
Jan 03, 2018 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Jan 02, 2018 0.0750 0.0800 0.0750 0.0800 191,081 +0.01(+6.67%)
Dec 29, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 28, 2017 0.0700 0.0700 0.0700 0.0700 42,700 +0.00(+0.00%)
Dec 27, 2017 0.0750 0.0750 0.0650 0.0700 121,000 +0.00(+0.00%)
Dec 22, 2017 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 21, 2017 0.0700 0.0700 0.0700 0.0700 177,000 +0.00(+0.00%)
Dec 20, 2017 0.0700 0.0700 0.0700 0.0700 138,000 +0.00(+0.00%)
Dec 19, 2017 0.0700 0.0700 0.0650 0.0700 31,863 +0.01(+7.69%)
Dec 18, 2017 0.0650 0.0650 0.0650 0.0650 43,005 +0.00(+0.00%)
Dec 15, 2017 0.0700 0.0700 0.0650 0.0650 222,740 -0.01(-7.14%)
Dec 14, 2017 0.0700 0.0700 0.0700 0.0700 21,000 +0.01(+7.69%)
Dec 13, 2017 0.0650 0.0650 0.0650 0.0650 12,707 -0.01(-7.14%)
Dec 12, 2017 0.0650 0.0700 0.0650 0.0700 92,000 +0.01(+7.69%)
Dec 11, 2017 0.0650 0.0700 0.0650 0.0650 69,600 +0.00(+0.00%)
Dec 08, 2017 0.0700 0.0700 0.0650 0.0650 133,199 -0.01(-7.14%)
Dec 07, 2017 0.0750 0.0750 0.0700 0.0700 130,333 -0.00(-6.67%)
Dec 06, 2017 0.0650 0.0750 0.0650 0.0750 289,200 +0.01(+15.38%)
Dec 05, 2017 0.0650 0.0650 0.0650 0.0650 22,116 +0.00(+0.00%)
Dec 04, 2017 0.0600 0.0650 0.0600 0.0650 34,500 +0.00(+0.00%)
Dec 01, 2017 0.0650 0.0650 0.0650 0.0650 103,000 +0.00(+0.00%)
Nov 29, 2017 0.0650 0.0650 0.0650 350 +0.00(+0.00%)
Nov 28, 2017 0.0600 0.0650 0.0600 0.0650 307,500 +0.00(+0.00%)
Nov 27, 2017 0.0650 0.0700 0.0650 0.0650 94,500 -0.01(-7.14%)
Nov 24, 2017 0.0700 0.0700 0.0650 0.0700 137,000 +0.00(+0.00%)
Nov 23, 2017 0.0650 0.0700 0.0650 0.0700 110,000 +0.01(+7.69%)
Nov 22, 2017 0.0700 0.0700 0.0650 0.0650 58,000 -0.01(-7.14%)
Nov 21, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Nov 20, 2017 0.0650 0.0700 0.0650 0.0700 112,000 +0.00(+0.00%)
Nov 17, 2017 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Nov 16, 2017 0.0650 0.0700 0.0650 0.0700 63,000 +0.00(+0.00%)
Nov 15, 2017 0.0650 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Nov 14, 2017 0.0750 0.0750 0.0700 0.0700 307,150 +0.00(+0.00%)
Nov 13, 2017 0.0700 0.0700 0.0700 0.0700 232,508 +0.00(+0.00%)
Nov 10, 2017 0.0750 0.0800 0.0700 0.0700 224,000 +0.00(+0.00%)
Nov 09, 2017 0.0700 0.0700 0.0700 0.0700 264,000 +0.00(+0.00%)
Nov 08, 2017 0.0700 0.0700 0.0700 0.0700 138,750 +0.00(+0.00%)
Nov 07, 2017 0.0700 0.0750 0.0700 0.0700 283,400 -0.00(-6.67%)
Nov 06, 2017 0.0750 0.0750 0.0700 0.0750 243,700 +0.00(+0.00%)
Nov 03, 2017 0.0700 0.0750 0.0700 0.0750 525,000 +0.00(+0.00%)
Nov 02, 2017 0.0750 0.0750 0.0700 0.0750 326,800 +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.
 
 
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.