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 (%)
Aug 31, 2021 0.1950 0.2000 0.1850 0.2000 524,777 +0.01(+5.26%)
Aug 30, 2021 0.1800 0.1900 0.1800 0.1900 175,930 +0.01(+5.56%)
Aug 27, 2021 0.1800 0.2000 0.1750 0.1800 794,707 +0.01(+2.86%)
Aug 26, 2021 0.1800 0.1800 0.1700 0.1750 543,660 -0.01(-2.78%)
Aug 25, 2021 0.1800 0.1850 0.1750 0.1800 411,651 +0.01(+2.86%)
Aug 24, 2021 0.1900 0.1950 0.1750 0.1750 144,550 -0.01(-2.78%)
Aug 23, 2021 0.1800 0.2000 0.1800 0.1800 638,996 -0.01(-5.26%)
Aug 20, 2021 0.2000 0.2000 0.1900 0.1900 32,410 +0.00(+0.00%)
Aug 19, 2021 0.1950 0.2000 0.1900 0.1900 244,430 -0.01(-5.00%)
Aug 18, 2021 0.1900 0.2000 0.1900 0.2000 1,040,500 +0.02(+8.11%)
Aug 17, 2021 0.2050 0.2050 0.1850 0.1850 713,947 -0.02(-9.76%)
Aug 16, 2021 0.2100 0.2200 0.2000 0.2050 1,271,369 +0.00(+0.00%)
Aug 13, 2021 0.1850 0.2050 0.1850 0.2050 884,684 +0.01(+7.89%)
Aug 12, 2021 0.1850 0.1900 0.1700 0.1900 896,848 +0.01(+2.70%)
Aug 11, 2021 0.1900 0.1900 0.1800 0.1850 1,184,196 +0.01(+2.78%)
Aug 10, 2021 0.1700 0.1800 0.1600 0.1800 1,065,177 +0.01(+9.09%)
Aug 09, 2021 0.1800 0.1850 0.1650 0.1650 358,300 -0.01(-2.94%)
Aug 06, 2021 0.1750 0.1850 0.1700 0.1700 885,830 +0.00(+0.00%)
Aug 05, 2021 0.1650 0.1750 0.1600 0.1700 323,700 +0.00(+0.00%)
Aug 04, 2021 0.1600 0.1700 0.1550 0.1700 843,600 +0.01(+6.25%)
Aug 03, 2021 0.1700 0.1750 0.1600 0.1600 704,067 -0.01(-3.03%)
Jul 30, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jul 29, 2021 0.1800 0.1800 0.1700 0.1700 290,827 -0.01(-5.56%)
Jul 28, 2021 0.1800 0.1800 0.1700 0.1800 1,185,951 +0.00(+0.00%)
Jul 27, 2021 0.1650 0.1800 0.1600 0.1800 635,370 +0.02(+12.50%)
Jul 26, 2021 0.1750 0.1750 0.1600 0.1600 1,112,223 +0.00(+0.00%)
Jul 21, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 20, 2021 0.1550 0.1600 0.1500 0.1600 488,174 +0.01(+6.67%)
Jul 19, 2021 0.1750 0.1750 0.1300 0.1500 987,985 -0.02(-14.29%)
Jul 16, 2021 0.1500 0.1800 0.1500 0.1750 5,173,374 +0.02(+16.67%)
Jul 15, 2021 0.1550 0.1550 0.1450 0.1500 369,523 -0.01(-3.23%)
Jul 14, 2021 0.1700 0.1750 0.1550 0.1550 1,000,607 -0.02(-11.43%)
Jul 13, 2021 0.1800 0.1800 0.1600 0.1750 4,134,648 -0.01(-2.78%)
Jul 12, 2021 0.1600 0.1800 0.1550 0.1800 6,215,706 +0.04(+33.33%)
Jul 08, 2021 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jul 07, 2021 0.1400 0.1450 0.1400 0.1450 128,500 +0.00(+0.00%)
Jul 06, 2021 0.1500 0.1500 0.1400 0.1450 232,000 -0.01(-3.33%)
Jul 05, 2021 0.1500 0.1500 0.1500 0.1500 413,822 +0.01(+3.45%)
Jul 02, 2021 0.1500 0.1500 0.1400 0.1450 145,500 -0.01(-3.33%)
Jun 30, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 29, 2021 0.1550 0.1550 0.1400 0.1500 301,223 +0.00(+0.00%)
Jun 28, 2021 0.1500 0.1550 0.1400 0.1500 724,245 -0.01(-3.23%)
Jun 25, 2021 0.1250 0.1550 0.1250 0.1550 1,040,600 +0.02(+14.81%)
Jun 24, 2021 0.1100 0.1400 0.1100 0.1350 1,408,500 +0.03(+28.57%)
Jun 23, 2021 0.1200 0.1200 0.1000 0.1050 1,279,357 -0.01(-8.70%)
Jun 22, 2021 0.1200 0.1200 0.1100 0.1150 221,590 +0.00(+0.00%)
Jun 21, 2021 0.1150 0.1200 0.1100 0.1150 630,633 -0.00(-4.17%)
Jun 18, 2021 0.1200 0.1250 0.1200 0.1200 336,382 -0.01(-7.69%)
Jun 17, 2021 0.1200 0.1300 0.1150 0.1300 1,178,423 +0.01(+4.00%)
Jun 16, 2021 0.1400 0.1400 0.1250 0.1250 675,310 -0.02(-10.71%)
Jun 15, 2021 0.1550 0.1550 0.1400 0.1400 232,665 -0.02(-12.50%)
Jun 14, 2021 0.1600 0.1600 0.1600 0.1600 427,700 +0.00(+0.00%)
Jun 11, 2021 0.1500 0.1650 0.1500 0.1600 634,990 +0.02(+10.34%)
Jun 10, 2021 0.1450 0.1550 0.1450 0.1450 332,058 +0.00(+3.57%)
Jun 09, 2021 0.1350 0.1400 0.1350 0.1400 137,000 +0.00(+0.00%)
Jun 08, 2021 0.1450 0.1450 0.1400 0.1400 19,500 +0.01(+3.70%)
Jun 07, 2021 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Jun 04, 2021 0.1400 0.1400 0.1350 0.1350 280,500 -0.01(-3.57%)
Jun 03, 2021 14.00 0.1400 0.1400 0.1400 3,030,000 -0.00(-3.45%)
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.