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, 2015 0.2350 0.2350 0.2200 0.2350 479,500 -0.01(-4.08%)
Sep 29, 2015 0.2400 0.2500 0.2400 0.2450 631,500 -0.01(-2.00%)
Sep 28, 2015 0.2450 0.2500 0.2450 0.2500 384,000 +0.00(+0.00%)
Sep 25, 2015 0.2400 0.2500 0.2350 0.2500 43,094 +0.00(+0.00%)
Sep 24, 2015 0.2400 0.2500 0.2400 0.2500 10,100 +0.01(+4.17%)
Sep 23, 2015 0.2400 0.2450 0.2350 0.2400 121,500 +0.01(+6.67%)
Sep 22, 2015 0.2300 0.2300 0.2250 0.2250 30,500 -0.01(-4.26%)
Sep 21, 2015 0.2350 0.2350 0.2350 0.2350 24,000 +0.00(+0.00%)
Sep 18, 2015 0.2350 0.2350 0.2350 0.2350 60,000 +0.00(+2.17%)
Sep 17, 2015 0.2350 0.2350 0.2200 0.2300 169,500 -0.00(-2.13%)
Sep 16, 2015 0.2250 0.2350 0.2100 0.2350 1,065,000 +0.00(+0.00%)
Sep 15, 2015 0.2200 0.2350 0.1900 0.2350 258,000 +0.00(+0.00%)
Sep 11, 2015 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Sep 10, 2015 0.1700 0.2000 0.1700 0.2000 209,000 +0.03(+14.29%)
Sep 09, 2015 0.1700 0.1750 0.1700 0.1750 404,000 +0.01(+9.37%)
Sep 08, 2015 0.1600 0.1600 0.1600 0.1600 53,500 +0.00(+0.00%)
Sep 04, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 03, 2015 0.1600 0.1600 0.1450 0.1600 486,500 +0.01(+6.67%)
Sep 02, 2015 0.1500 0.1600 0.1500 0.1500 150,000 -0.01(-6.25%)
Aug 26, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 25, 2015 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Aug 24, 2015 0.1500 0.1500 0.1450 0.1450 26,000 -0.01(-6.45%)
Aug 21, 2015 0.1650 0.1650 0.1550 0.1550 40,000 -0.02(-8.82%)
Aug 20, 2015 0.1500 0.1700 0.1500 0.1700 16,000 +0.00(+0.00%)
Aug 19, 2015 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Aug 18, 2015 0.1700 0.1800 0.1700 0.1700 60,000 +0.00(+0.00%)
Aug 17, 2015 0.1700 0.1700 0.1700 0.1700 1,500 -0.01(-5.56%)
Aug 13, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 12, 2015 0.1850 0.1850 0.1800 0.1800 40,000 -0.01(-2.70%)
Aug 11, 2015 0.1800 0.1850 0.1800 0.1850 35,000 +0.01(+8.82%)
Aug 10, 2015 0.1700 0.1700 0.1700 0.1700 28,500 +0.01(+6.25%)
Aug 07, 2015 0.1700 0.1800 0.1600 0.1600 233,000 +0.01(+3.23%)
Aug 06, 2015 0.1600 0.1650 0.1500 0.1550 103,594 -0.04(-18.42%)
Jul 31, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 28, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jul 27, 2015 0.1800 0.1900 0.1800 0.1850 100,000 +0.01(+2.78%)
Jul 24, 2015 0.1750 0.1800 0.1750 0.1800 210,000 -0.02(-7.69%)
Jul 22, 2015 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jul 21, 2015 0.1900 0.2000 0.1900 0.1900 115,000 +0.02(+8.57%)
Jul 20, 2015 0.1850 0.2000 0.1750 0.1750 83,000 -0.05(-20.45%)
Jul 17, 2015 0.2100 0.2200 0.1950 0.2200 201,000 +0.04(+18.92%)
Jul 16, 2015 0.2100 0.2500 0.1850 0.1850 649,500 -0.02(-9.76%)
Jul 15, 2015 0.2050 0.2050 0.2050 0.2050 22,500 -0.01(-2.38%)
Jul 14, 2015 0.2100 0.2100 0.2100 0.2100 902 +0.00(+0.00%)
Jul 13, 2015 0.2100 0.2150 0.2100 0.2100 200,000 +0.00(+0.00%)
Jul 10, 2015 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-4.55%)
Jul 09, 2015 0.2300 0.2300 0.2200 0.2200 40,000 -0.01(-4.35%)
Jul 07, 2015 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jul 06, 2015 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Jul 03, 2015 0.2350 0.2350 0.2150 0.2200 293,500 +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.