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 (%)
Mar 31, 2017 0.1900 0.2050 0.1850 0.1900 2,099,374 +0.00(+0.00%)
Mar 30, 2017 0.1800 0.1950 0.1700 0.1900 2,228,540 +0.01(+5.56%)
Mar 29, 2017 0.1850 0.1900 0.1750 0.1800 1,726,304 +0.00(+0.00%)
Mar 28, 2017 0.1800 0.2100 0.1650 0.1800 4,589,399 +0.01(+9.09%)
Mar 27, 2017 0.1600 0.1700 0.1600 0.1650 506,087 +0.01(+6.45%)
Mar 24, 2017 0.1600 0.1600 0.1550 0.1550 183,700 +0.01(+3.33%)
Mar 23, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.25%)
Mar 22, 2017 0.1600 0.1600 0.1500 0.1600 34,500 -0.01(-3.03%)
Mar 21, 2017 0.1650 0.1650 0.1650 0.1650 20,175 +0.01(+3.13%)
Mar 17, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 16, 2017 0.1500 0.1500 0.1500 0.1500 1,300 -0.01(-6.25%)
Mar 15, 2017 0.1550 0.1600 0.1500 0.1600 42,500 +0.01(+6.67%)
Mar 14, 2017 0.1500 0.1500 0.1500 0.1500 46,200 -0.01(-3.23%)
Mar 13, 2017 0.1550 0.1550 0.1500 0.1550 156,000 +0.01(+3.33%)
Mar 10, 2017 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Mar 09, 2017 0.1500 0.1550 0.1500 0.1550 181,000 +0.01(+3.33%)
Mar 08, 2017 0.1500 0.1550 0.1500 0.1500 70,000 +0.00(+0.00%)
Mar 07, 2017 0.1550 0.1550 0.1500 0.1500 186,400 -0.01(-3.23%)
Mar 06, 2017 0.1500 0.1550 0.1500 0.1550 176,000 +0.01(+3.33%)
Mar 03, 2017 0.1600 0.1650 0.1500 0.1500 145,900 -0.02(-9.09%)
Mar 02, 2017 0.1650 0.1650 0.1600 0.1650 178,000 +0.00(+0.00%)
Mar 01, 2017 0.1600 0.1650 0.1600 0.1650 25,000 -0.01(-2.94%)
Feb 28, 2017 0.1650 0.1700 0.1650 0.1700 3,000 +0.01(+3.03%)
Feb 27, 2017 0.1650 0.1700 0.1650 0.1650 180,352 +0.00(+0.00%)
Feb 24, 2017 0.1650 0.1700 0.1650 0.1650 43,000 -0.01(-2.94%)
Feb 23, 2017 0.1800 0.1800 0.1700 0.1700 252,000 +0.00(+0.00%)
Feb 22, 2017 0.1650 0.1800 0.1650 0.1700 405,000 +0.01(+6.25%)
Feb 21, 2017 0.1750 0.1750 0.1600 0.1600 193,720 -0.01(-5.88%)
Feb 16, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 15, 2017 0.1750 0.1750 0.1750 0.1750 1,650 +0.00(+2.94%)
Feb 14, 2017 0.1750 0.1750 0.1700 0.1700 12,000 +0.00(+0.00%)
Feb 13, 2017 0.1750 0.1750 0.1700 0.1700 22,515 +0.00(+0.00%)
Feb 09, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 08, 2017 0.1700 0.1750 0.1700 0.1750 32,500 +0.00(+2.94%)
Feb 07, 2017 0.1750 0.1800 0.1700 0.1700 112,785 -0.01(-5.56%)
Feb 06, 2017 0.1900 0.1900 0.1750 0.1800 85,000 +0.01(+2.86%)
Feb 03, 2017 0.1800 0.1850 0.1750 0.1750 50,000 -0.01(-2.78%)
Feb 02, 2017 0.1750 0.1800 0.1750 0.1800 48,250 +0.01(+2.86%)
Feb 01, 2017 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-5.41%)
Jan 31, 2017 0.1850 0.1850 0.1750 0.1850 115,800 +0.01(+2.78%)
Jan 30, 2017 0.1800 0.1800 0.1800 0.1800 51,000 +0.01(+2.86%)
Jan 26, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jan 25, 2017 0.1850 0.1850 0.1800 0.1800 22,700 -0.01(-5.26%)
Jan 24, 2017 0.1900 0.1900 0.1900 0.1900 4,000 +0.01(+2.70%)
Jan 23, 2017 0.1800 0.1850 0.1800 0.1850 87,500 +0.01(+5.71%)
Jan 20, 2017 0.1750 0.1800 0.1750 0.1750 20,090 -0.01(-5.41%)
Jan 19, 2017 0.1750 0.1850 0.1750 0.1850 125,600 +0.01(+5.71%)
Jan 18, 2017 0.1900 0.1900 0.1750 0.1750 83,400 -0.02(-10.26%)
Jan 17, 2017 0.1950 0.2150 0.1900 0.1950 419,785 +0.01(+2.63%)
Jan 16, 2017 0.1900 0.1950 0.1900 0.1900 43,192 +0.01(+2.70%)
Jan 13, 2017 0.1850 0.1850 0.1850 0.1850 8,000 +0.01(+2.78%)
Jan 12, 2017 0.1800 0.1800 0.1800 0.1800 32,000 -0.01(-2.70%)
Jan 11, 2017 0.1900 0.1900 0.1850 0.1850 49,190 -0.02(-9.76%)
Jan 10, 2017 0.1750 0.2050 0.1750 0.2050 192,500 +0.02(+13.89%)
Jan 09, 2017 0.1750 0.1850 0.1750 0.1800 201,377 +0.00(+0.00%)
Jan 06, 2017 0.1800 0.1800 0.1800 0.1800 25,500 -0.01(-2.70%)
Jan 05, 2017 0.1850 0.1900 0.1850 0.1850 88,530 +0.00(+0.00%)
Jan 04, 2017 0.1750 0.1850 0.1750 0.1850 32,800 +0.01(+5.71%)
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.