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 29, 2017 0.1100 0.1150 0.1050 0.1150 218,997 +0.00(+0.00%)
Sep 28, 2017 0.1150 0.1150 0.1150 0.1150 33,000 -0.00(-4.17%)
Sep 27, 2017 0.1200 0.1200 0.1200 0.1200 10,500 +0.00(+4.35%)
Sep 26, 2017 0.1150 0.1200 0.1150 0.1150 82,585 +0.00(+0.00%)
Sep 25, 2017 0.1150 0.1200 0.1150 0.1150 126,403 +0.00(+0.00%)
Sep 22, 2017 0.1100 0.1150 0.1050 0.1150 131,500 +0.01(+4.55%)
Sep 21, 2017 0.1100 0.1100 0.1100 0.1100 19,000 +0.00(+0.00%)
Sep 20, 2017 0.1150 0.1150 0.1100 0.1100 522,100 -0.01(-4.35%)
Sep 19, 2017 0.1200 0.1200 0.1100 0.1150 116,085 +0.00(+0.00%)
Sep 18, 2017 0.1200 0.1400 0.1150 0.1150 212,700 +0.00(+0.00%)
Sep 15, 2017 0.1150 0.1150 0.1100 0.1150 24,000 +0.00(+0.00%)
Sep 14, 2017 0.1250 0.1250 0.1100 0.1150 358,784 +0.00(+0.00%)
Sep 13, 2017 0.1200 0.1250 0.1100 0.1150 303,400 +0.00(+0.00%)
Sep 12, 2017 0.1300 0.1300 0.1150 0.1150 212,070 -0.01(-11.54%)
Sep 11, 2017 0.1300 0.1300 0.1300 0.1300 186,500 +0.00(+0.00%)
Sep 08, 2017 0.1300 0.1350 0.1300 0.1300 185,500 -0.01(-3.70%)
Sep 07, 2017 0.1350 0.1350 0.1300 0.1350 490,559 +0.01(+3.85%)
Sep 06, 2017 0.1400 0.1450 0.1300 0.1300 615,950 -0.01(-10.34%)
Sep 05, 2017 0.1650 0.1650 0.1450 0.1450 787,960 -0.02(-9.38%)
Sep 01, 2017 0.1550 0.1650 0.1550 0.1600 118,000 +0.00(+0.00%)
Aug 31, 2017 0.1600 0.1650 0.1550 0.1600 103,550 +0.01(+3.23%)
Aug 30, 2017 0.1600 0.1600 0.1550 0.1550 220,000 -0.01(-3.13%)
Aug 29, 2017 0.1600 0.1600 0.1550 0.1600 206,225 +0.01(+3.23%)
Aug 28, 2017 0.1600 0.1600 0.1550 0.1550 43,500 -0.01(-3.13%)
Aug 25, 2017 0.1550 0.1700 0.1550 0.1600 116,941 +0.00(+0.00%)
Aug 24, 2017 0.1600 0.1600 0.1600 0.1600 100,750 +0.00(+0.00%)
Aug 23, 2017 0.1600 0.1600 0.1550 0.1600 65,997 +0.00(+0.00%)
Aug 22, 2017 0.1550 0.1600 0.1550 0.1600 69,500 +0.00(+0.00%)
Aug 21, 2017 0.1550 0.1600 0.1500 0.1600 167,300 +0.00(+0.00%)
Aug 18, 2017 0.1550 0.1600 0.1500 0.1600 173,100 +0.01(+3.23%)
Aug 17, 2017 0.1550 0.1550 0.1550 0.1550 4,000 -0.01(-3.13%)
Aug 16, 2017 0.1550 0.1600 0.1500 0.1600 215,000 +0.00(+0.00%)
Aug 15, 2017 0.1500 0.1600 0.1500 0.1600 220,500 +0.01(+3.23%)
Aug 14, 2017 0.1550 0.1550 0.1550 0.1550 3,500 +0.00(+0.00%)
Aug 11, 2017 0.1500 0.1550 0.1500 0.1550 153,000 +0.00(+0.00%)
Aug 10, 2017 0.1600 0.1600 0.1550 0.1550 19,600 +0.00(+0.00%)
Aug 09, 2017 0.1550 0.1600 0.1550 0.1550 93,588 -0.01(-3.13%)
Aug 08, 2017 0.1600 0.1600 0.1500 0.1600 392,500 +0.00(+0.00%)
Aug 04, 2017 0.1600 0.1650 0.1550 0.1600 108,931 -0.01(-3.03%)
Aug 03, 2017 0.1600 0.1650 0.1600 0.1650 18,500 +0.01(+3.13%)
Aug 02, 2017 0.1600 0.1600 0.1600 0.1600 88,500 +0.01(+3.23%)
Aug 01, 2017 0.1550 0.1550 0.1550 0.1550 33,500 +0.00(+0.00%)
Jul 31, 2017 0.1550 0.1550 0.1550 102,000 +0.00(+0.00%)
Jul 28, 2017 0.1550 0.1550 0.1550 0.1550 30,000 +0.00(+0.00%)
Jul 27, 2017 0.1650 0.1650 0.1550 0.1550 148,300 +0.00(+0.00%)
Jul 26, 2017 0.1550 0.1600 0.1550 0.1550 62,000 +0.00(+0.00%)
Jul 25, 2017 0.1650 0.1650 0.1550 0.1550 106,000 -0.01(-3.13%)
Jul 24, 2017 0.1550 0.1600 0.1550 0.1600 18,500 +0.00(+0.00%)
Jul 21, 2017 0.1600 0.1650 0.1600 0.1600 15,000 +0.01(+3.23%)
Jul 20, 2017 0.1500 0.1650 0.1500 0.1550 205,000 +0.01(+3.33%)
Jul 19, 2017 0.1500 0.1500 0.1500 0.1500 35,270 +0.00(+0.00%)
Jul 18, 2017 0.1500 0.1500 0.1500 0.1500 23,000 +0.00(+0.00%)
Jul 17, 2017 0.1500 0.1500 0.1500 0.1500 76,000 +0.00(+0.00%)
Jul 14, 2017 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Jul 13, 2017 0.1500 0.1500 0.1500 0.1500 61,020 +0.01(+3.45%)
Jul 12, 2017 0.1550 0.1550 0.1450 0.1450 103,357 -0.01(-3.33%)
Jul 11, 2017 0.1500 0.1500 0.1500 0.1500 35,000 +0.00(+0.00%)
Jul 10, 2017 0.1550 0.1550 0.1500 0.1500 53,420 +0.00(+0.00%)
Jul 07, 2017 0.1550 0.1550 0.1500 0.1500 99,000 -0.01(-6.25%)
Jul 06, 2017 0.1650 0.1650 0.1550 0.1600 67,500 -0.01(-3.03%)
Jul 05, 2017 0.1650 0.1650 0.1550 0.1650 104,000 +0.00(+0.00%)
Jul 04, 2017 0.1650 0.1650 0.1600 0.1650 37,420 +0.01(+6.45%)
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.