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 (%)
Apr 30, 2021 0.1300 0.1400 0.1250 0.1400 28,400 +0.01(+7.69%)
Apr 29, 2021 0.1300 0.1300 0.1250 0.1300 44,499 +0.01(+4.00%)
Apr 28, 2021 0.1300 0.1300 0.1250 0.1250 25,000 -0.01(-3.85%)
Apr 27, 2021 0.1350 0.1350 0.1300 0.1300 3,700 +0.00(+0.00%)
Apr 26, 2021 0.1250 0.1350 0.1250 0.1300 95,885 -0.01(-3.70%)
Apr 23, 2021 0.1250 0.1400 0.1250 0.1350 274,000 +0.01(+3.85%)
Apr 22, 2021 0.1300 0.1300 0.1300 0.1300 65,700 -0.01(-7.14%)
Apr 21, 2021 0.1350 0.1400 0.1350 0.1400 125,165 +0.01(+3.70%)
Apr 20, 2021 0.1300 0.1400 0.1300 0.1350 32,552 +0.01(+3.85%)
Apr 19, 2021 0.1400 0.1400 0.1250 0.1300 24,100 -0.01(-7.14%)
Apr 16, 2021 0.1200 0.1450 0.1200 0.1400 278,000 +0.02(+16.67%)
Apr 15, 2021 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Apr 14, 2021 0.1300 0.1300 0.1100 0.1300 873,700 -0.01(-3.70%)
Apr 13, 2021 0.1300 0.1350 0.1300 0.1350 160,499 +0.01(+3.85%)
Apr 12, 2021 0.1350 0.1350 0.1300 0.1300 18,819 +0.00(+0.00%)
Apr 09, 2021 0.1300 0.1400 0.1300 0.1300 120,300 +0.01(+4.00%)
Apr 08, 2021 0.1300 0.1300 0.1200 0.1250 86,300 -0.01(-3.85%)
Apr 07, 2021 0.1300 0.1300 0.1250 0.1300 27,500 +0.00(+0.00%)
Apr 06, 2021 0.1200 0.1300 0.1200 0.1300 219,373 +0.00(+0.00%)
Apr 05, 2021 0.1350 0.1350 0.1100 0.1300 260,544 +0.00(+0.00%)
Apr 01, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 31, 2021 0.1300 0.1350 0.1300 0.1300 192,300 +0.00(+0.00%)
Mar 30, 2021 0.1350 0.1350 0.1300 0.1300 569,100 -0.01(-7.14%)
Mar 29, 2021 0.1750 0.1800 0.1400 0.1400 2,069,140 -0.01(-6.67%)
Mar 24, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 23, 2021 0.1600 0.1600 0.1500 0.1600 145,250 +0.00(+0.00%)
Mar 22, 2021 0.1650 0.1650 0.1500 0.1600 191,959 +0.00(+0.00%)
Mar 19, 2021 0.1650 0.1650 0.1550 0.1600 35,500 +0.00(+0.00%)
Mar 18, 2021 0.1600 0.1600 0.1500 0.1600 183,600 -0.01(-3.03%)
Mar 17, 2021 0.1600 0.1650 0.1550 0.1650 71,266 +0.00(+0.00%)
Mar 16, 2021 0.1800 0.1800 0.1600 0.1650 262,352 -0.01(-8.33%)
Mar 15, 2021 0.1600 0.1800 0.1600 0.1800 481,000 +0.02(+12.50%)
Mar 12, 2021 0.1600 0.1650 0.1600 0.1600 102,000 +0.00(+0.00%)
Mar 11, 2021 0.1550 0.1650 0.1550 0.1600 108,080 +0.00(+0.00%)
Mar 10, 2021 0.1550 0.1650 0.1550 0.1600 268,756 +0.00(+0.00%)
Mar 09, 2021 0.1550 0.1650 0.1550 0.1600 107,377 +0.01(+3.23%)
Mar 08, 2021 0.1600 0.1650 0.1550 0.1550 326,000 -0.01(-6.06%)
Mar 05, 2021 0.1650 0.1650 0.1550 0.1650 655,898 +0.01(+3.13%)
Mar 04, 2021 0.1650 0.1700 0.1500 0.1600 1,210,550 -0.01(-5.88%)
Mar 03, 2021 0.1800 0.1800 0.1700 0.1700 229,324 -0.00(-2.86%)
Mar 02, 2021 0.1900 0.1900 0.1750 0.1750 1,265,617 -0.01(-2.78%)
Mar 01, 2021 0.1900 0.1900 0.1700 0.1800 522,900 -0.01(-2.70%)
Feb 26, 2021 0.1700 0.1900 0.1600 0.1850 1,040,929 +0.01(+2.78%)
Feb 25, 2021 0.1850 0.1850 0.1700 0.1800 598,151 -0.01(-5.26%)
Feb 24, 2021 0.1950 0.2000 0.1900 0.1900 662,085 -0.01(-5.00%)
Feb 23, 2021 0.1800 0.2000 0.1700 0.2000 1,133,545 +0.01(+5.26%)
Feb 22, 2021 0.1900 0.2000 0.1850 0.1900 905,327 -0.01(-7.32%)
Feb 19, 2021 0.2000 0.2050 0.1900 0.2050 988,737 +0.00(+2.50%)
Feb 18, 2021 0.1900 0.2150 0.1650 0.2000 2,850,983 +0.03(+14.29%)
Feb 17, 2021 0.1800 0.1850 0.1650 0.1750 1,387,196 -0.01(-2.78%)
Feb 16, 2021 0.2100 0.2100 0.1800 0.1800 1,449,072 -0.02(-12.20%)
Feb 12, 2021 0.2050 0.2050 0.2050 0 +0.03(+17.14%)
Feb 11, 2021 0.1900 0.2000 0.1750 0.1750 2,050,921 -0.01(-2.78%)
Feb 10, 2021 0.1950 0.2050 0.1700 0.1800 2,341,195 -0.01(-5.26%)
Feb 09, 2021 0.1600 0.2000 0.1600 0.1900 3,664,191 +0.03(+18.75%)
Feb 08, 2021 0.1850 0.1900 0.1550 0.1600 3,700,631 -0.03(-15.79%)
Feb 05, 2021 0.2400 0.2700 0.1800 0.1900 18,277,514 -0.01(-7.32%)
Feb 04, 2021 0.0750 0.2650 0.0750 0.2050 30,106,432 +0.17(+485.71%)
Feb 01, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 29, 2021 0.0400 0.0400 0.0350 0.0350 219,000 +0.00(+0.00%)
Jan 28, 2021 0.0350 0.0350 0.0350 0.0350 306,550 -0.00(-12.50%)
Jan 27, 2021 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Jan 26, 2021 0.0450 0.0450 0.0350 0.0350 165,000 -0.01(-22.22%)
Jan 22, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 21, 2021 0.0400 0.0500 0.0400 0.0450 173,000 +0.01(+28.57%)
Jan 20, 2021 0.0400 0.0400 0.0350 0.0350 21,000 +0.00(+0.00%)
Jan 19, 2021 0.0400 0.0400 0.0350 0.0350 78,000 -0.00(-12.50%)
Jan 18, 2021 0.0450 0.0450 0.0400 0.0400 407,500 -0.00(-11.11%)
Jan 15, 2021 0.0500 0.0500 0.0400 0.0450 311,000 +0.00(+0.00%)
Jan 14, 2021 0.0400 0.0500 0.0400 0.0450 519,500 +0.00(+12.50%)
Jan 13, 2021 0.0350 0.0400 0.0350 0.0400 275,423 +0.00(+14.29%)
Jan 12, 2021 0.0350 0.0350 0.0350 0.0350 203,000 +0.00(+0.00%)
Jan 11, 2021 0.0350 0.0350 0.0350 0.0350 298,500 +0.01(+16.67%)
Jan 07, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 05, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 04, 2021 0.0300 0.0350 0.0300 0.0350 454,534 +0.01(+16.67%)
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%)
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.