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 (%)
Apr 30, 2019 0.0650 0.0700 0.0650 0.0700 113,125 +0.01(+7.69%)
Apr 29, 2019 0.0650 0.0650 0.0650 0.0650 155,500 +0.00(+0.00%)
Apr 26, 2019 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Apr 25, 2019 0.0650 0.0650 0.0650 0.0650 200,000 +0.00(+0.00%)
Apr 24, 2019 0.0650 0.0650 0.0650 0.0650 192,000 +0.00(+0.00%)
Apr 23, 2019 0.0650 0.0650 0.0650 0.0650 14,000 -0.01(-7.14%)
Apr 22, 2019 0.0650 0.0700 0.0650 0.0700 16,500 +0.01(+7.69%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 17, 2019 0.0650 0.0650 0.0650 0.0650 535,000 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0650 0.0650 0.0650 55,000 +0.01(+8.33%)
Apr 15, 2019 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+9.09%)
Apr 12, 2019 0.0600 0.0600 0.0550 0.0550 29,000 -0.00(-8.33%)
Apr 11, 2019 0.0600 0.0600 0.0600 0.0600 732,666 +0.00(+0.00%)
Apr 10, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 09, 2019 0.0650 0.0650 0.0600 0.0600 184,500 -0.01(-7.69%)
Apr 08, 2019 0.0650 0.0650 0.0600 0.0650 139,400 +0.00(+0.00%)
Apr 04, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 03, 2019 0.0650 0.0650 0.0650 0.0650 55,000 +0.00(+0.00%)
Apr 01, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 29, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Mar 28, 2019 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Mar 27, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 25, 2019 0.0700 0.0750 0.0700 0.0750 576,000 +0.00(+7.14%)
Mar 22, 2019 0.0700 0.0700 0.0700 0.0700 186,000 +0.00(+0.00%)
Mar 21, 2019 0.0700 0.0700 0.0650 0.0700 164,824 +0.00(+0.00%)
Mar 20, 2019 0.0650 0.0700 0.0650 0.0700 31,000 +0.00(+0.00%)
Mar 19, 2019 0.0600 0.0700 0.0600 0.0700 1,136,500 +0.01(+16.67%)
Mar 18, 2019 0.0600 0.0600 0.0600 0.0600 45,941 -0.01(-14.29%)
Mar 15, 2019 0.0600 0.0700 0.0600 0.0700 400,000 +0.01(+16.67%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 62,100 +0.01(+20.00%)
Mar 13, 2019 0.0550 0.0550 0.0500 0.0500 223,000 -0.00(-9.09%)
Mar 12, 2019 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Mar 11, 2019 0.0600 0.0600 0.0550 0.0550 174,634 +0.00(+0.00%)
Mar 08, 2019 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Mar 07, 2019 0.0550 0.0550 0.0550 0.0550 117,125 +0.00(+0.00%)
Mar 06, 2019 0.0550 0.0550 0.0550 0.0550 1,010 -0.00(-8.33%)
Mar 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 63,000 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Feb 26, 2019 0.0650 0.0650 0.0550 0.0600 330,000 -0.01(-7.69%)
Feb 25, 2019 0.0650 0.0650 0.0650 0.0650 184,000 -0.01(-13.33%)
Feb 22, 2019 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Feb 21, 2019 0.0800 0.0800 0.0700 0.0750 83,000 +0.00(+0.00%)
Feb 20, 2019 0.0500 0.0800 0.0500 0.0750 675,170 +0.02(+50.00%)
Feb 19, 2019 0.0500 0.0500 0.0500 0.0500 512,000 +0.01(+11.11%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 12, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 11, 2019 0.0450 0.0500 0.0450 0.0500 15,000 +0.00(+0.00%)
Feb 08, 2019 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Feb 07, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 06, 2019 0.0450 0.0500 0.0450 0.0500 100,000 +0.00(+0.00%)
Feb 05, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jan 31, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 29, 2019 0.0500 0.0500 0.0500 0.0500 41,400 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 145,800 +0.00(+0.00%)
Jan 25, 2019 0.0500 0.0500 0.0500 0.0500 103,000 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2019 0.0550 0.0550 0.0500 0.0500 319,800 -0.00(-9.09%)
Jan 14, 2019 0.0500 0.0550 0.0500 0.0550 15,375 +0.00(+10.00%)
Jan 11, 2019 0.0550 0.0550 0.0500 0.0500 66,000 +0.00(+0.00%)
Jan 10, 2019 0.0500 0.0500 0.0500 0.0500 230,000 +0.00(+0.00%)
Jan 09, 2019 0.0500 0.0500 0.0500 0.0500 247,000 +0.00(+0.00%)
Jan 08, 2019 0.0500 0.0550 0.0500 0.0500 355,000 +0.00(+0.00%)
Jan 07, 2019 0.0500 0.0500 0.0500 0.0500 335,000 -0.01(-16.67%)
Jan 04, 2019 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
Jan 02, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 28, 2018 0.0550 0.0550 0.0550 0.0550 28,000 -0.01(-15.38%)
Dec 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0650 0.0550 0.0650 171,500 +0.01(+8.33%)
Dec 20, 2018 0.0600 0.0600 0.0600 0.0600 107,000 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 14, 2018 0.0600 0.0650 0.0600 0.0650 51,000 +0.01(+8.33%)
Dec 13, 2018 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Dec 12, 2018 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Dec 11, 2018 0.0650 0.0650 0.0600 0.0600 62,000 +0.00(+0.00%)
Dec 10, 2018 0.0650 0.0650 0.0600 0.0600 69,000 -0.01(-7.69%)
Dec 07, 2018 0.0650 0.0700 0.0550 0.0650 327,500 -0.01(-13.33%)
Dec 06, 2018 0.0750 0.0750 0.0650 0.0750 24,700 +0.00(+0.00%)
Dec 05, 2018 0.0650 0.0750 0.0650 0.0750 9,000 +0.00(+0.00%)
Dec 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 23, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 22, 2018 0.0750 0.0750 0.0750 0.0750 40,000 -0.01(-6.25%)
Nov 21, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Nov 20, 2018 0.0700 0.0750 0.0700 0.0750 13,500 +0.00(+7.14%)
Nov 19, 2018 0.0800 0.0800 0.0700 0.0700 30,400 -0.01(-17.65%)
Nov 16, 2018 0.0850 0.0850 0.0850 0.0850 8,400 +0.00(+0.00%)
Nov 15, 2018 0.0750 0.0900 0.0750 0.0850 313,000 +0.02(+30.77%)
Nov 14, 2018 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Nov 13, 2018 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0700 0.0700 0.0700 54,000 -0.00(-6.67%)
Nov 09, 2018 0.0800 0.0800 0.0750 0.0750 109,000 -0.01(-6.25%)
Nov 08, 2018 0.0800 0.0800 0.0800 0.0800 96,250 +0.00(+0.00%)
Nov 07, 2018 0.0850 0.0850 0.0800 0.0800 17,500 -0.01(-5.88%)
Nov 06, 2018 0.0800 0.0850 0.0800 0.0850 90,000 +0.01(+21.43%)
Nov 01, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 31, 2018 0.0700 0.0750 0.0700 0.0750 147,000 +0.00(+0.00%)
Oct 29, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 26, 2018 0.0800 0.0850 0.0800 0.0850 16,000 +0.01(+21.43%)
Oct 25, 2018 0.0750 0.0750 0.0700 0.0700 32,000 -0.00(-6.67%)
Oct 24, 2018 0.0750 0.0750 0.0750 0.0750 20,600 +0.00(+0.00%)
Oct 23, 2018 0.0750 0.0800 0.0750 0.0750 45,000 -0.01(-11.76%)
Oct 18, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 17, 2018 0.0800 0.0800 0.0800 0.0800 3,500 +0.00(+0.00%)
Oct 16, 2018 0.0700 0.0850 0.0650 0.0800 130,000 +0.00(+0.00%)
Oct 12, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 11, 2018 0.0750 0.0800 0.0700 0.0750 220,000 -0.01(-6.25%)
Oct 10, 2018 0.0800 0.0800 0.0800 0.0800 4,900 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0800 0.0800 0.0800 45,000 +0.01(+6.67%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 04, 2018 0.0900 0.0900 0.0750 0.0750 134,000 -0.01(-16.67%)
Oct 03, 2018 0.0850 0.0900 0.0850 0.0900 495,550 +0.00(+5.88%)
Oct 02, 2018 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Oct 01, 2018 0.0900 0.0900 0.0900 0.0900 108,000 +0.00(+0.00%)
Sep 28, 2018 0.0900 0.0900 0.0900 0.0900 18,400 +0.00(+0.00%)
Sep 27, 2018 0.0900 0.0900 0.0900 0.0900 20,999 +0.00(+0.00%)
Sep 26, 2018 0.1050 0.1050 0.0900 0.0900 115,500 -0.01(-10.00%)
Sep 25, 2018 0.1050 0.1100 0.1000 0.1000 730,500 +0.00(+0.00%)
Sep 24, 2018 0.0950 0.1050 0.0950 0.1000 3,820,600 +0.01(+5.26%)
Sep 21, 2018 0.0950 0.1000 0.0850 0.0950 269,000 +0.01(+11.76%)
Sep 20, 2018 0.0800 0.1000 0.0800 0.0850 203,454 +0.01(+13.33%)
Sep 19, 2018 0.0750 0.0750 0.0750 0.0750 30,500 +0.00(+0.00%)
Sep 18, 2018 0.0750 0.0800 0.0750 0.0750 46,999 +0.00(+0.00%)
Sep 17, 2018 0.0750 0.0750 0.0750 0.0750 197,999 +0.00(+0.00%)
Sep 14, 2018 0.0750 0.0750 0.0700 0.0750 232,000 +0.00(+0.00%)
Sep 12, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 11, 2018 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Sep 10, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Sep 07, 2018 0.0800 0.0800 0.0650 0.0750 190,997 -0.01(-6.25%)
Sep 04, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 31, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 29, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 28, 2018 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Aug 27, 2018 0.0750 0.0800 0.0700 0.0700 171,000 +0.00(+0.00%)
Aug 24, 2018 0.0650 0.0750 0.0650 0.0700 38,000 +0.00(+0.00%)
Aug 23, 2018 0.0750 0.0750 0.0700 0.0700 103,000 -0.00(-6.67%)
Aug 22, 2018 0.0650 0.0750 0.0600 0.0750 331,500 +0.00(+7.14%)
Aug 21, 2018 0.0650 0.0700 0.0650 0.0700 19,000 +0.01(+7.69%)
Aug 20, 2018 0.0650 0.0650 0.0650 0.0650 45,000 +0.00(+0.00%)
Aug 17, 2018 0.0650 0.0700 0.0600 0.0650 87,500 +0.00(+0.00%)
Aug 16, 2018 0.0600 0.0650 0.0600 0.0650 58,500 +0.01(+8.33%)
Aug 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2018 0.0550 0.0600 0.0550 0.0600 43,000 +0.00(+0.00%)
Aug 09, 2018 0.0600 0.0600 0.0600 0.0600 44,000 +0.00(+0.00%)
Aug 08, 2018 0.0600 0.0600 0.0600 0.0600 32,000 -0.01(-7.69%)
Aug 07, 2018 0.0600 0.0650 0.0600 0.0650 135,000 +0.01(+8.33%)
Aug 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 01, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 31, 2018 0.0600 0.0600 0.0550 0.0550 35,000 +0.00(+0.00%)
Jul 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 26, 2018 0.0550 0.0550 0.0550 0.0550 64,000 +0.00(+0.00%)
Jul 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 23, 2018 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jul 18, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 12, 2018 0.0600 0.0600 0.0550 0.0550 7,000 +0.00(+0.00%)
Jul 11, 2018 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
Jul 09, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 06, 2018 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Jun 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 21, 2018 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jun 20, 2018 0.0600 0.0600 0.0600 0.0600 43,000 -0.01(-7.69%)
Jun 19, 2018 0.0600 0.0650 0.0600 0.0650 296,600 +0.01(+8.33%)
Jun 18, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jun 15, 2018 0.0600 0.0600 0.0600 22,300 +0.00(+0.00%)
Jun 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 12, 2018 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Jun 11, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 08, 2018 0.0600 0.0600 0.0600 0.0600 110,000 +0.00(+0.00%)
Jun 07, 2018 0.0550 0.0600 0.0550 0.0600 300,000 +0.00(+9.09%)
Jun 06, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jun 01, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 31, 2018 0.0600 0.0600 0.0600 0.0600 234,171 +0.00(+9.09%)
May 30, 2018 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
May 29, 2018 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
May 25, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 24, 2018 0.0550 0.0550 0.0550 0.0550 48,000 +0.00(+0.00%)
May 22, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 17, 2018 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
May 14, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 11, 2018 0.0600 0.0600 0.0600 0.0600 6,780 +0.00(+0.00%)
May 10, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 09, 2018 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
May 08, 2018 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+9.09%)
May 07, 2018 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
May 04, 2018 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
May 03, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +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.