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 (%)
Sep 30, 2021 0.2200 0.2200 0.2000 0.2000 491,098 -0.01(-4.76%)
Sep 29, 2021 0.2200 0.2200 0.2000 0.2100 422,380 +0.00(+0.00%)
Sep 28, 2021 0.2150 0.2150 0.2000 0.2100 617,500 -0.01(-4.55%)
Sep 27, 2021 0.2200 0.2300 0.2150 0.2200 56,000 +0.00(+0.00%)
Sep 24, 2021 0.2200 0.2200 0.2150 0.2200 115,320 +0.01(+2.33%)
Sep 23, 2021 0.2200 0.2300 0.2100 0.2150 503,581 -0.02(-6.52%)
Sep 22, 2021 0.2300 0.2350 0.2250 0.2300 127,500 +0.01(+4.55%)
Sep 21, 2021 0.2300 0.2300 0.2150 0.2200 157,500 +0.00(+0.00%)
Sep 20, 2021 0.2250 0.2300 0.2100 0.2200 524,126 -0.02(-8.33%)
Sep 17, 2021 0.2400 0.2400 0.2250 0.2400 347,607 +0.00(+0.00%)
Sep 16, 2021 0.2450 0.2500 0.2400 0.2400 384,200 -0.01(-2.04%)
Sep 15, 2021 0.2250 0.2500 0.2200 0.2450 1,024,792 +0.02(+8.89%)
Sep 14, 2021 0.2500 0.2500 0.2250 0.2250 2,155,733 -0.02(-10.00%)
Sep 13, 2021 0.2250 0.2500 0.2250 0.2500 867,691 +0.02(+6.38%)
Sep 10, 2021 0.2050 0.2450 0.2000 0.2350 1,742,449 +0.03(+17.50%)
Sep 09, 2021 0.2050 0.2050 0.1950 0.2000 477,660 +0.01(+2.56%)
Sep 08, 2021 0.2050 0.2050 0.1900 0.1950 278,645 -0.01(-2.50%)
Sep 07, 2021 0.2100 0.2150 0.2000 0.2000 758,449 +0.00(+0.00%)
Sep 03, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Sep 02, 2021 0.1850 0.1900 0.1850 0.1850 147,254 +0.00(+0.00%)
Sep 01, 2021 0.2000 0.2000 0.1850 0.1850 314,790 -0.02(-7.50%)
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%)
Jun 01, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 31, 2021 0.1600 0.1600 0.1500 0.1500 155,260 -0.01(-3.23%)
May 28, 2021 0.1450 0.1550 0.1450 0.1550 204,494 +0.01(+6.90%)
May 27, 2021 0.1600 0.1600 0.1450 0.1450 96,818 -0.01(-3.33%)
May 26, 2021 0.1500 0.1500 0.1400 0.1500 1,116,900 -0.01(-3.23%)
May 25, 2021 0.1250 0.1800 0.1250 0.1550 1,984,804 +0.03(+24.00%)
May 21, 2021 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
May 20, 2021 0.1000 0.1100 0.1000 0.1100 133,000 +0.01(+4.76%)
May 19, 2021 0.1050 0.1050 0.1050 0.1050 13,500 +0.00(+0.00%)
May 18, 2021 0.1150 0.1150 0.1050 0.1050 165,365 -0.01(-8.70%)
May 17, 2021 0.1150 0.1150 0.1150 0.1150 63,500 -0.01(-8.00%)
May 14, 2021 0.1150 0.1250 0.1150 0.1250 29,000 +0.01(+4.17%)
May 13, 2021 0.1200 0.1200 0.1200 0.1200 46,500 +0.00(+4.35%)
May 12, 2021 0.1150 0.1150 0.1150 0.1150 6,195 -0.00(-4.17%)
May 11, 2021 0.1250 0.1300 0.1200 0.1200 1,759,800 -0.01(-7.69%)
May 10, 2021 0.1350 0.1350 0.1300 0.1300 150,400 -0.01(-3.70%)
May 07, 2021 0.1400 0.1400 0.1300 0.1350 157,085 +0.01(+3.85%)
May 06, 2021 0.1300 0.1300 0.1300 0.1300 4,409 +0.00(+0.00%)
May 05, 2021 0.1300 0.1300 0.1300 0.1300 88,000 +0.00(+0.00%)
May 04, 2021 0.1400 0.1400 0.1300 0.1300 22,000 -0.01(-7.14%)
May 03, 2021 0.1400 0.1400 0.1300 0.1400 159,500 +0.00(+0.00%)
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%)
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.