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 30, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 29, 2016 0.1850 0.1900 0.1850 0.1900 80,265 +0.01(+5.56%)
Dec 28, 2016 0.1800 0.1800 0.1700 0.1800 6,780 +0.00(+0.00%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 22, 2016 0.1800 0.1800 0.1800 0.1800 110,000 +0.01(+5.88%)
Dec 21, 2016 0.1850 0.1850 0.1700 0.1700 607,500 -0.01(-5.56%)
Dec 20, 2016 0.1850 0.1900 0.1800 0.1800 249,629 -0.01(-2.70%)
Dec 19, 2016 0.1700 0.1850 0.1700 0.1850 207,190 +0.01(+8.82%)
Dec 16, 2016 0.1650 0.1800 0.1650 0.1700 100,500 +0.00(+0.00%)
Dec 15, 2016 0.1650 0.1700 0.1600 0.1700 264,000 +0.00(+0.00%)
Dec 14, 2016 0.1700 0.1700 0.1650 0.1700 124,000 -0.00(-2.86%)
Dec 13, 2016 0.1750 0.1750 0.1750 0.1750 70,000 -0.01(-2.78%)
Dec 12, 2016 0.1800 0.1850 0.1700 0.1800 235,500 +0.01(+2.86%)
Dec 09, 2016 0.1700 0.1750 0.1700 0.1750 174,000 +0.00(+2.94%)
Dec 08, 2016 0.1650 0.1700 0.1550 0.1700 39,500 +0.01(+6.25%)
Dec 07, 2016 0.1650 0.1750 0.1600 0.1600 137,850 -0.01(-3.03%)
Dec 06, 2016 0.1600 0.1650 0.1500 0.1650 42,000 +0.01(+3.13%)
Dec 05, 2016 0.1550 0.1600 0.1550 0.1600 101,000 +0.01(+3.23%)
Dec 02, 2016 0.1400 0.1550 0.1400 0.1550 82,300 +0.01(+10.71%)
Dec 01, 2016 0.1500 0.1500 0.1300 0.1400 592,000 -0.01(-9.68%)
Nov 30, 2016 0.1500 0.1550 0.1500 0.1550 6,500 +0.01(+3.33%)
Nov 29, 2016 0.1550 0.1550 0.1500 0.1500 55,000 -0.01(-3.23%)
Nov 28, 2016 0.1500 0.1550 0.1500 0.1550 111,000 +0.00(+0.00%)
Nov 25, 2016 0.1600 0.1600 0.1550 0.1550 35,900 -0.01(-3.13%)
Nov 24, 2016 0.1500 0.1600 0.1500 0.1600 231,500 +0.01(+6.67%)
Nov 23, 2016 0.1550 0.1600 0.1500 0.1500 187,000 -0.01(-6.25%)
Nov 22, 2016 0.1500 0.1650 0.1500 0.1600 349,590 +0.01(+6.67%)
Nov 21, 2016 0.1500 0.1500 0.1500 0.1500 934 -0.01(-3.23%)
Nov 18, 2016 0.1600 0.1600 0.1500 0.1550 142,100 +0.01(+3.33%)
Nov 17, 2016 0.1600 0.1600 0.1500 0.1500 18,500 -0.02(-9.09%)
Nov 16, 2016 0.1550 0.1650 0.1550 0.1650 9,500 +0.02(+10.00%)
Nov 15, 2016 0.1500 0.1600 0.1500 0.1500 74,500 -0.02(-9.09%)
Nov 14, 2016 0.1600 0.1750 0.1500 0.1650 546,916 -0.02(-10.81%)
Nov 11, 2016 0.1800 0.1850 0.1800 0.1850 30,000 +0.01(+5.71%)
Nov 10, 2016 0.1800 0.1800 0.1750 0.1750 20,500 +0.00(+0.00%)
Nov 09, 2016 0.1750 0.1750 0.1750 0.1750 22,931 +0.00(+2.94%)
Nov 08, 2016 0.1700 0.1700 0.1700 0.1700 5,500 +0.01(+6.25%)
Nov 07, 2016 0.1850 0.1850 0.1500 0.1600 278,500 -0.02(-11.11%)
Nov 04, 2016 0.1700 0.1800 0.1700 0.1800 108,000 +0.01(+9.09%)
Nov 03, 2016 0.1650 0.1650 0.1650 0.1650 13,000 +0.00(+0.00%)
Nov 02, 2016 0.1650 0.1650 0.1650 0.1650 34,500 +0.01(+3.13%)
Nov 01, 2016 0.1600 0.1600 0.1600 0.1600 13,187 +0.01(+6.67%)
Oct 31, 2016 0.1550 0.1550 0.1500 0.1500 161,000 -0.01(-3.23%)
Oct 28, 2016 0.1600 0.1600 0.1550 0.1550 73,000 -0.01(-3.13%)
Oct 27, 2016 0.1550 0.1600 0.1550 0.1600 39,500 +0.01(+6.67%)
Oct 26, 2016 0.1500 0.1500 0.1500 0.1500 136,613 +0.00(+0.00%)
Oct 25, 2016 0.1600 0.1600 0.1500 0.1500 138,000 -0.01(-6.25%)
Oct 24, 2016 0.1650 0.1650 0.1600 0.1600 107,000 -0.01(-3.03%)
Oct 21, 2016 0.1650 0.1650 0.1650 0.1650 73,000 +0.00(+0.00%)
Oct 20, 2016 0.1700 0.1700 0.1650 0.1650 36,000 +0.01(+3.13%)
Oct 19, 2016 0.1700 0.1700 0.1600 0.1600 29,250 -0.01(-5.88%)
Oct 18, 2016 0.1700 0.1700 0.1700 0.1700 18,000 +0.01(+3.03%)
Oct 17, 2016 0.1600 0.1700 0.1500 0.1650 127,500 +0.00(+0.00%)
Oct 14, 2016 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+0.00%)
Oct 13, 2016 0.1600 0.1700 0.1600 0.1650 74,335 +0.00(+0.00%)
Oct 12, 2016 0.1650 0.1650 0.1650 0.1650 8,600 +0.00(+0.00%)
Oct 11, 2016 0.1700 0.1700 0.1650 0.1650 95,500 -0.01(-2.94%)
Oct 07, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 06, 2016 0.1800 0.1800 0.1800 0.1800 3,500 +0.01(+9.09%)
Oct 05, 2016 0.1750 0.1750 0.1650 0.1650 72,000 -0.01(-2.94%)
Oct 04, 2016 0.1800 0.1800 0.1700 0.1700 85,000 -0.01(-5.56%)
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.