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 (%)
Sep 30, 2022 0.4100 0.4350 0.3850 0.4350 524,615 +0.03(+7.41%)
Sep 29, 2022 0.4000 0.4100 0.3900 0.4050 176,598 +0.01(+1.25%)
Sep 28, 2022 0.4200 0.4200 0.4000 0.4000 300,446 -0.03(-6.98%)
Sep 27, 2022 0.4500 0.4500 0.4250 0.4300 96,660 -0.01(-1.15%)
Sep 26, 2022 0.4650 0.4650 0.4000 0.4350 440,064 -0.02(-4.40%)
Sep 23, 2022 0.4400 0.4550 0.4150 0.4550 399,568 +0.01(+1.11%)
Sep 22, 2022 0.4650 0.4650 0.4450 0.4500 83,588 -0.03(-6.25%)
Sep 21, 2022 0.4750 0.4800 0.4650 0.4800 136,620 +0.01(+1.05%)
Sep 20, 2022 0.4950 0.4950 0.4700 0.4750 50,763 -0.03(-5.00%)
Sep 19, 2022 0.4800 0.5000 0.4800 0.5000 143,066 +0.01(+2.04%)
Sep 16, 2022 0.4700 0.5000 0.4650 0.4900 104,831 +0.02(+5.38%)
Sep 15, 2022 0.4800 0.4800 0.4600 0.4650 105,000 -0.02(-5.10%)
Sep 14, 2022 0.4800 0.5000 0.4800 0.4900 459,777 +0.02(+3.16%)
Sep 13, 2022 0.4500 0.4850 0.4500 0.4750 254,488 +0.01(+1.06%)
Sep 12, 2022 0.5000 0.5000 0.4650 0.4700 146,808 -0.02(-4.08%)
Sep 09, 2022 0.4650 0.5000 0.4650 0.4900 761,524 +0.02(+5.38%)
Sep 08, 2022 0.4500 0.4750 0.4500 0.4650 242,484 +0.02(+4.49%)
Sep 07, 2022 0.4400 0.4450 0.4350 0.4450 11,050 +0.01(+2.30%)
Sep 06, 2022 0.4300 0.4500 0.4300 0.4350 127,401 -0.01(-1.14%)
Sep 02, 2022 0.4400 0 -0.01(-2.22%)
Sep 01, 2022 0.4700 0.4700 0.4350 0.4500 55,654 -0.02(-5.26%)
Aug 31, 2022 0.4350 0.4750 0.4300 0.4750 232,398 +0.04(+9.20%)
Aug 30, 2022 0.4500 0.4500 0.4300 0.4350 67,686 -0.01(-1.14%)
Aug 29, 2022 0.4450 0.4450 0.4350 0.4400 20,539 -0.01(-1.12%)
Aug 26, 2022 0.4500 0.4500 0.4300 0.4450 47,933 -0.01(-1.11%)
Aug 25, 2022 0.4500 0.4600 0.4450 0.4500 151,211 +0.01(+2.27%)
Aug 24, 2022 0.4300 0.4450 0.4300 0.4400 104,710 +0.01(+1.62%)
Aug 23, 2022 0.4200 0.4450 0.4200 0.4330 75,056 +0.00(+0.70%)
Aug 22, 2022 0.4350 0.4450 0.4250 0.4300 78,134 -0.02(-4.44%)
Aug 19, 2022 0.4700 0.4700 0.4500 0.4500 76,808 -0.02(-4.26%)
Aug 18, 2022 0.4900 0.4900 0.4700 0.4700 34,065 -0.02(-4.08%)
Aug 17, 2022 0.4800 0.4900 0.4700 0.4900 100,042 +0.01(+2.08%)
Aug 16, 2022 0.4800 0.4800 0.4800 0.4800 14,325 -0.02(-3.03%)
Aug 15, 2022 0.4700 0.5000 0.4650 0.4950 146,590 +0.02(+3.13%)
Aug 12, 2022 0.4600 0.4800 0.4600 0.4800 70,594 +0.02(+4.35%)
Aug 11, 2022 0.4850 0.4850 0.4600 0.4600 47,999 -0.02(-4.17%)
Aug 10, 2022 0.4900 0.4900 0.4650 0.4800 146,708 +0.00(+0.00%)
Aug 09, 2022 0.4900 0.4900 0.4650 0.4800 203,907 -0.02(-3.03%)
Aug 08, 2022 0.4850 0.5100 0.4800 0.4950 113,082 +0.01(+2.06%)
Aug 05, 2022 0.5100 0.5200 0.4800 0.4850 125,680 -0.01(-2.02%)
Aug 04, 2022 0.5100 0.5400 0.4950 0.4950 373,104 -0.01(-1.00%)
Aug 03, 2022 0.5100 0.5100 0.4950 0.5000 81,642 +0.01(+1.01%)
Aug 02, 2022 0.4800 0.5100 0.4800 0.4950 125,102 +0.01(+1.02%)
Jul 29, 2022 0.4900 0 +0.04(+8.89%)
Jul 28, 2022 0.4350 0.4500 0.4350 0.4500 137,843 +0.02(+5.14%)
Jul 27, 2022 0.4350 0.4350 0.4150 0.4280 101,002 +0.00(+0.71%)
Jul 26, 2022 0.4250 0.4300 0.4100 0.4250 34,233 -0.01(-1.16%)
Jul 25, 2022 0.4300 0.4330 0.4250 0.4300 36,252 +0.02(+4.88%)
Jul 22, 2022 0.4450 0.4500 0.4100 0.4100 79,879 -0.04(-7.87%)
Jul 21, 2022 0.4400 0.4600 0.4400 0.4450 94,347 +0.01(+1.14%)
Jul 20, 2022 0.4450 0.4500 0.4250 0.4400 67,117 +0.02(+3.53%)
Jul 19, 2022 0.4100 0.4400 0.4100 0.4250 570,680 +0.03(+8.97%)
Jul 18, 2022 0.4150 0.4150 0.3900 0.3900 101,590 -0.02(-6.02%)
Jul 15, 2022 0.4000 0.4150 0.3900 0.4150 157,721 +0.02(+5.06%)
Jul 14, 2022 0.4000 0.4150 0.3850 0.3950 168,771 -0.02(-4.82%)
Jul 13, 2022 0.3750 0.4150 0.3750 0.4150 342,506 +0.01(+3.75%)
Jul 12, 2022 0.3950 0.4050 0.3900 0.4000 209,002 -0.02(-4.76%)
Jul 11, 2022 0.4150 0.4500 0.4050 0.4200 391,298 +0.01(+1.20%)
Jul 08, 2022 0.4000 0.4150 0.4000 0.4150 31,011 +0.01(+3.75%)
Jul 07, 2022 0.4150 0.4300 0.3900 0.4000 298,927 -0.01(-1.23%)
Jul 06, 2022 0.4000 0.4100 0.3900 0.4050 171,042 +0.01(+1.25%)
Jul 05, 2022 0.4150 0.4350 0.4000 0.4000 117,343 -0.04(-9.09%)
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.