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 (%)
Dec 31, 2021 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Dec 30, 2021 0.4750 0.5200 0.4750 0.5000 727,709 +0.04(+8.70%)
Dec 29, 2021 0.4650 0.4900 0.4550 0.4600 515,704 -0.01(-2.13%)
Dec 24, 2021 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 23, 2021 0.4850 0.4850 0.4500 0.4600 571,766 -0.01(-3.16%)
Dec 22, 2021 0.4750 0.4850 0.4650 0.4750 725,054 +0.01(+3.26%)
Dec 21, 2021 0.3900 0.4750 0.3900 0.4600 2,778,163 +0.09(+22.67%)
Dec 20, 2021 0.3800 0.3900 0.3700 0.3750 1,439,159 -0.03(-8.54%)
Dec 17, 2021 0.4200 0.4400 0.3950 0.4100 454,897 +0.00(+0.00%)
Dec 16, 2021 0.4400 0.4550 0.3950 0.4100 577,368 -0.03(-6.82%)
Dec 15, 2021 0.4400 0.4400 0.3850 0.4400 1,790,399 +0.02(+3.53%)
Dec 14, 2021 0.4250 0.4450 0.4200 0.4250 388,853 +0.01(+2.41%)
Dec 13, 2021 0.4600 0.4650 0.4100 0.4150 665,372 -0.04(-7.78%)
Dec 10, 2021 0.4550 0.4600 0.4500 0.4500 431,145 -0.01(-1.10%)
Dec 09, 2021 0.4700 0.4800 0.4530 0.4550 782,117 -0.01(-2.78%)
Dec 08, 2021 0.4750 0.4800 0.4650 0.4680 654,715 -0.00(-0.43%)
Dec 07, 2021 0.5000 0.5000 0.4600 0.4700 1,458,758 +0.00(+1.08%)
Dec 06, 2021 0.4700 0.4900 0.4350 0.4650 1,695,663 +0.01(+2.20%)
Dec 03, 2021 0.4950 0.5100 0.4350 0.4550 4,107,528 -0.03(-7.14%)
Dec 02, 2021 0.5100 0.5400 0.4600 0.4900 4,040,979 -0.04(-7.55%)
Dec 01, 2021 0.5600 0.5800 0.5200 0.5300 2,137,150 -0.02(-3.64%)
Nov 30, 2021 0.5800 0.6000 0.5500 0.5500 1,494,161 -0.03(-5.17%)
Nov 29, 2021 0.5900 0.5900 0.5500 0.5800 2,729,820 +0.05(+9.43%)
Nov 26, 2021 0.5600 0.5800 0.5200 0.5300 3,503,527 -0.06(-10.17%)
Nov 25, 2021 0.6200 0.6600 0.5900 0.5900 5,165,631 +0.00(+0.00%)
Nov 24, 2021 0.5800 0.6000 0.5500 0.5900 3,424,561 -0.01(-1.67%)
Nov 23, 2021 0.5800 0.6000 0.5800 0.6000 246,106 +0.02(+3.45%)
Nov 22, 2021 0.6100 0.6100 0.5700 0.5800 434,731 -0.02(-3.33%)
Nov 19, 2021 0.5900 0.6000 0.5700 0.6000 794,194 +0.02(+3.45%)
Nov 18, 2021 0.6000 0.5800 0.5700 0.5800 1,125,663 +0.01(+1.75%)
Nov 17, 2021 0.5600 0.5900 0.5600 0.5700 1,314,578 +0.01(+1.79%)
Nov 16, 2021 0.5900 0.5900 0.5400 0.5600 846,086 -0.02(-3.45%)
Nov 15, 2021 0.6000 0.6200 0.5500 0.5800 2,422,427 +0.04(+7.41%)
Nov 12, 2021 0.4950 0.5900 0.4950 0.5400 3,659,155 +0.05(+9.09%)
Nov 11, 2021 0.4600 0.4950 0.4600 0.4950 656,173 +0.03(+6.45%)
Nov 10, 2021 0.4800 0.4630 0.4650 874,335 -0.03(-6.06%)
Nov 09, 2021 0.5000 0.5100 0.4800 0.4950 686,337 -0.01(-1.00%)
Nov 08, 2021 0.5400 0.5500 0.4900 0.5000 4,121,815 -0.04(-7.41%)
Nov 05, 2021 0.4800 0.5400 0.4750 0.5400 2,561,359 +0.06(+12.50%)
Nov 04, 2021 0.4850 0.5000 0.4700 0.4800 2,100,266 +0.01(+3.23%)
Nov 03, 2021 0.4900 0.5000 0.4350 0.4650 4,369,715 -0.03(-6.06%)
Nov 02, 2021 0.5000 0.5500 0.4750 0.4950 5,870,726 -0.01(-1.00%)
Nov 01, 2021 0.4500 0.5000 0.4550 0.5000 5,922,520 +0.08(+19.05%)
Oct 29, 2021 0.4200 0.4500 0.3900 0.4200 2,779,482 +0.00(+0.00%)
Oct 28, 2021 0.3400 0.4200 0.3350 0.4200 2,154,534 +0.08(+25.37%)
Oct 27, 2021 0.3350 0.3450 0.3150 0.3350 1,227,237 -0.01(-1.47%)
Oct 26, 2021 0.3750 0.3350 0.3400 1,722,562 -0.04(-10.53%)
Oct 25, 2021 0.4000 0.4000 0.3750 0.3800 1,088,831 -0.02(-3.80%)
Oct 22, 2021 0.4150 0.4200 0.3850 0.3950 2,196,761 -0.01(-1.25%)
Oct 21, 2021 0.4200 0.4300 0.3850 0.4000 1,700,612 -0.01(-2.44%)
Oct 20, 2021 0.4100 0.4400 0.4000 0.4100 4,714,445 +0.01(+3.80%)
Oct 19, 2021 0.3950 0.4300 0.3850 0.3950 10,392,727 +0.02(+3.95%)
Oct 18, 2021 0.3550 0.3950 0.3400 0.3800 4,611,139 +0.04(+13.43%)
Oct 15, 2021 0.3500 0.3600 0.3200 0.3350 3,143,910 -0.03(-8.22%)
Oct 14, 2021 0.4000 0.4000 0.3600 0.3650 4,935,380 -0.01(-2.67%)
Oct 13, 2021 0.2900 0.3750 0.2900 0.3750 8,153,404 +0.09(+31.58%)
Oct 12, 2021 0.2250 0.3000 0.2250 0.2850 6,729,930 +0.08(+42.50%)
Oct 08, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Oct 07, 2021 0.1950 0.2000 0.1950 0.1950 275,700 +0.00(+0.00%)
Oct 06, 2021 0.2000 0.2000 0.1950 0.1950 267,000 -0.01(-2.50%)
Oct 05, 2021 0.1950 0.2000 0.1950 0.2000 333,375 +0.01(+2.56%)
Oct 04, 2021 0.2000 0.2000 0.1950 0.1950 138,025 -0.01(-2.50%)
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.