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 (%)
Dec 31, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2020 0.0250 0.0300 0.0250 0.0300 35,000 +0.00(+0.00%)
Dec 29, 2020 0.0300 0.0300 0.0250 0.0300 53,000 +0.00(+20.00%)
Dec 24, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2020 0.0250 0.0300 0.0250 0.0250 96,000 +0.00(+0.00%)
Dec 22, 2020 0.0250 0.0300 0.0250 0.0250 413,135 +0.00(+0.00%)
Dec 21, 2020 0.0200 0.0250 0.0200 0.0250 30,000 +0.00(+0.00%)
Dec 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 16, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Dec 14, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 11, 2020 0.0300 0.0300 0.0300 0.0300 32,000 +0.00(+0.00%)
Dec 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 08, 2020 0.0250 0.0250 0.0250 0.0250 115,000 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0300 0.0250 0.0250 422,551 +0.00(+0.00%)
Dec 02, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 01, 2020 0.0250 0.0250 0.0250 0.0250 522,000 +0.00(+0.00%)
Nov 30, 2020 0.0250 0.0250 0.0250 0.0250 654,500 +0.00(+0.00%)
Nov 27, 2020 0.0200 0.0250 0.0200 0.0250 34,000 +0.00(+0.00%)
Nov 25, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 24, 2020 0.0250 0.0250 0.0200 0.0250 215,000 +0.00(+0.00%)
Nov 23, 2020 0.0200 0.0250 0.0200 0.0250 350,570 +0.01(+25.00%)
Nov 20, 2020 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Nov 18, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 12, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 11, 2020 0.0250 0.0250 0.0250 0.0250 110,000 +0.01(+25.00%)
Nov 02, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 29, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 28, 2020 0.0200 0.0200 0.0200 0.0200 151,000 +0.00(+0.00%)
Oct 27, 2020 0.0200 0.0200 0.0200 0.0200 245,000 -0.01(-20.00%)
Oct 20, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 13, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 08, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 06, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 02, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 30, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 25, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 24, 2020 0.0200 0.0250 0.0200 0.0250 174,000 +0.01(+25.00%)
Sep 23, 2020 0.0200 0.0200 0.0200 0.0200 1,187,000 -0.01(-20.00%)
Sep 15, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 14, 2020 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Sep 11, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Sep 08, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 04, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 03, 2020 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Sep 01, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 25, 2020 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Aug 17, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 12, 2020 0.0250 0.0300 0.0250 0.0300 320,000 +0.00(+0.00%)
Aug 11, 2020 0.0300 0.0300 0.0300 0.0300 474,000 +0.00(+0.00%)
Aug 10, 2020 0.0300 0.0300 0.0300 0.0300 122,000 +0.00(+0.00%)
Aug 07, 2020 0.0300 0.0300 0.0300 0.0300 189,000 +0.00(+0.00%)
Aug 06, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 05, 2020 0.0300 0.0300 0.0300 0.0300 140,000 +0.00(+0.00%)
Aug 04, 2020 0.0300 0.0300 0.0300 0.0300 1,304,299 -0.01(-14.29%)
Jul 30, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 29, 2020 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Jul 28, 2020 0.0350 0.0350 0.0300 0.0350 809,000 +0.01(+16.67%)
Jul 27, 2020 0.0350 0.0350 0.0300 0.0300 10,000 -0.01(-14.29%)
Jul 24, 2020 0.0350 0.0350 0.0350 0.0350 156,000 +0.00(+0.00%)
Jul 22, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 21, 2020 0.0300 0.0350 0.0300 0.0300 87,749 +0.00(+0.00%)
Jul 20, 2020 0.0350 0.0400 0.0300 0.0300 619,000 +0.00(+0.00%)
Jul 15, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 10, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 09, 2020 0.0350 0.0350 0.0350 0.0350 98,000 +0.00(+0.00%)
Jul 07, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 06, 2020 0.0250 0.0350 0.0250 0.0350 1,619,700 +0.02(+75.00%)
Jul 02, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 30, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 26, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 25, 2020 0.0200 0.0250 0.0200 0.0250 66,550 +0.00(+0.00%)
Jun 24, 2020 0.0250 0.0250 0.0250 0.0250 10,499 +0.00(+0.00%)
Jun 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 15, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 08, 2020 0.0250 0.0250 0.0250 0.0250 91,000 +0.00(+0.00%)
Jun 05, 2020 0.0250 0.0250 0.0250 0.0250 83,000 +0.01(+25.00%)
Jun 04, 2020 0.0200 0.0200 0.0200 0.0200 30,500 +0.00(+0.00%)
Jun 03, 2020 0.0200 0.0200 0.0200 0.0200 741,000 -0.01(-20.00%)
Jun 01, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 29, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 28, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 27, 2020 0.0300 0.0300 0.0200 0.0250 81,000 +0.00(+0.00%)
May 26, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
May 25, 2020 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
May 22, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
May 20, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 19, 2020 0.0250 0.0250 0.0250 0.0250 242,000 +0.00(+0.00%)
May 15, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 14, 2020 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
May 13, 2020 0.0250 0.0250 0.0250 0.0250 80,000 +0.00(+0.00%)
May 08, 2020 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
May 04, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 01, 2020 0.0300 0.0300 0.0300 0.0300 87,000 -0.01(-25.00%)
Apr 29, 2020 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Apr 28, 2020 0.0300 0.0300 0.0250 0.0250 65,000 -0.00(-16.67%)
Apr 27, 2020 0.0300 0.0300 0.0300 0.0300 5,050 +0.00(+20.00%)
Apr 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 13, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 07, 2020 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Apr 06, 2020 0.0350 0.0350 0.0350 0.0350 2,400 +0.02(+75.00%)
Apr 02, 2020 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Apr 01, 2020 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Mar 27, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 26, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Mar 11, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Mar 09, 2020 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-25.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Mar 04, 2020 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Mar 03, 2020 0.0350 0.0350 0.0350 0.0350 68,000 +0.00(+0.00%)
Mar 02, 2020 0.0300 0.0350 0.0300 0.0350 349,701 +0.00(+0.00%)
Feb 28, 2020 0.0350 0.0350 0.0300 0.0350 141,000 -0.00(-12.50%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 116,100 -0.00(-11.11%)
Feb 26, 2020 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Feb 25, 2020 0.0450 0.0450 0.0450 25 +0.00(+0.00%)
Feb 24, 2020 0.0450 0.0450 0.0450 0.0450 48,025 +0.00(+12.50%)
Feb 21, 2020 0.0400 0.0400 0.0400 0.0400 36,000 -0.00(-11.11%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 13, 2020 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Feb 12, 2020 0.0450 0.0450 0.0450 0.0450 15,949 +0.00(+12.50%)
Feb 11, 2020 0.0400 0.0400 0.0400 0.0400 2,200 +0.00(+0.00%)
Feb 10, 2020 0.0400 0.0400 0.0400 0.0400 91,181 +0.00(+0.00%)
Feb 06, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 28, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 27, 2020 0.0450 0.0450 0.0450 0.0450 32,000 -0.01(-10.00%)
Jan 22, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 17, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0.0500 3,400 +0.00(+0.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Jan 14, 2020 0.0500 0.0500 0.0500 0.0500 74,200 +0.00(+0.00%)
Jan 13, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 10, 2020 0.0450 0.0500 0.0450 0.0500 54,000 +0.01(+25.00%)
Jan 09, 2020 0.0400 0.0400 0.0400 0.0400 11,100 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 06, 2020 0.0450 0.0450 0.0450 0.0450 44,000 +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.