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, 2014 0.1800 0.1950 0.1800 0.1950 148,266 +0.02(+8.33%)
Sep 29, 2014 0.1800 0.1900 0.1800 0.1800 145,555 -0.01(-2.70%)
Sep 26, 2014 0.1800 0.1850 0.1800 0.1850 59,000 +0.01(+5.71%)
Sep 25, 2014 0.1800 0.1800 0.1750 0.1750 13,000 -0.01(-2.78%)
Sep 23, 2014 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Sep 22, 2014 0.1850 0.1950 0.1800 0.1950 390,000 +0.02(+8.33%)
Sep 18, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 17, 2014 0.1950 0.1950 0.1800 0.1800 327,975 -0.02(-10.00%)
Sep 16, 2014 0.2000 0.2000 0.1950 0.2000 228,000 -0.02(-9.09%)
Sep 15, 2014 0.2000 0.2200 0.2000 0.2200 38,000 +0.02(+10.00%)
Sep 12, 2014 0.2200 0.2200 0.2000 0.2000 8,000 +0.00(+0.00%)
Sep 11, 2014 0.1800 0.2250 0.1800 0.2000 3,334,900 +0.03(+17.65%)
Sep 10, 2014 0.1800 0.1700 0.1700 22,000 -0.01(-5.56%)
Sep 09, 2014 0.2000 0.2000 0.1800 0.1800 33,100 -0.02(-10.00%)
Sep 08, 2014 0.2150 0.2150 0.2000 0.2000 1,500 -0.03(-13.04%)
Sep 03, 2014 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Sep 02, 2014 0.2000 0.2000 0.2000 0.2000 17,000 -0.02(-9.09%)
Aug 29, 2014 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Aug 28, 2014 0.2050 0.2400 0.2050 0.2050 83,500 -0.01(-4.65%)
Aug 25, 2014 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Aug 22, 2014 0.2150 0.2200 0.2150 0.2200 117,000 +0.02(+7.32%)
Aug 20, 2014 0.2050 0 +0.00(+2.50%)
Aug 19, 2014 0.2050 0.2050 0.2000 0.2000 40,000 +0.00(+0.00%)
Aug 18, 2014 0.2000 40,000 -0.01(-4.76%)
Aug 15, 2014 0.2200 0.2200 0.2100 0.2100 20,000 -0.01(-4.55%)
Aug 14, 2014 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Aug 13, 2014 0.2150 0.2200 25,250 +0.00(+0.00%)
Aug 12, 2014 0.2100 0.2400 0.2100 0.2200 40,805 +0.04(+18.92%)
Aug 11, 2014 0.2000 0.2300 0.1850 0.1850 40,400 -0.04(-15.91%)
Aug 08, 2014 0.1900 0.2200 0.1900 0.2200 56,500 +0.01(+4.76%)
Aug 07, 2014 0.2100 0.2100 0.2050 0.2100 40,415 -0.01(-2.33%)
Aug 05, 2014 0.2150 0 -0.04(-14.00%)
Aug 01, 2014 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Jul 30, 2014 0.2250 438 -0.01(-2.17%)
Jul 28, 2014 0.2300 0 +0.03(+15.00%)
Jul 24, 2014 0.2000 0 -0.01(-4.76%)
Jul 23, 2014 0.2300 0.2300 0.2100 0.2100 34,850 -0.01(-4.55%)
Jul 22, 2014 0.2200 0.2200 0.2200 0.2200 68,000 +0.00(+0.00%)
Jul 21, 2014 0.2100 0.2200 0.2100 0.2200 36,225 +0.01(+4.76%)
Jul 18, 2014 0.2400 0.2400 0.2000 0.2100 202,032 +0.01(+5.00%)
Jul 17, 2014 0.2450 0.2450 0.2000 0.2000 216,015 -0.04(-16.67%)
Jul 16, 2014 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jul 14, 2014 0.2400 0.2400 0 +0.02(+11.63%)
Jul 11, 2014 0.2100 0.2150 0.2100 0.2150 10,000 +0.01(+4.88%)
Jul 10, 2014 0.2200 0.2200 0.2000 0.2050 36,000 -0.04(-16.33%)
Jul 09, 2014 0.2450 0.2450 0.2450 0.2450 1,450 -0.01(-2.00%)
Jul 07, 2014 0.2500 0.2500 0 +0.01(+2.04%)
Jul 04, 2014 0.2450 0.2450 0.2450 0.2450 1,000 +0.04(+19.51%)
Jul 03, 2014 0.2050 0.2050 0.1850 0.2050 28,200 +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.