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 (%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 28, 2018 0.0550 0.0550 0.0550 0.0550 28,000 -0.01(-15.38%)
Dec 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0650 0.0550 0.0650 171,500 +0.01(+8.33%)
Dec 20, 2018 0.0600 0.0600 0.0600 0.0600 107,000 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 14, 2018 0.0600 0.0650 0.0600 0.0650 51,000 +0.01(+8.33%)
Dec 13, 2018 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Dec 12, 2018 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Dec 11, 2018 0.0650 0.0650 0.0600 0.0600 62,000 +0.00(+0.00%)
Dec 10, 2018 0.0650 0.0650 0.0600 0.0600 69,000 -0.01(-7.69%)
Dec 07, 2018 0.0650 0.0700 0.0550 0.0650 327,500 -0.01(-13.33%)
Dec 06, 2018 0.0750 0.0750 0.0650 0.0750 24,700 +0.00(+0.00%)
Dec 05, 2018 0.0650 0.0750 0.0650 0.0750 9,000 +0.00(+0.00%)
Dec 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 23, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 22, 2018 0.0750 0.0750 0.0750 0.0750 40,000 -0.01(-6.25%)
Nov 21, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Nov 20, 2018 0.0700 0.0750 0.0700 0.0750 13,500 +0.00(+7.14%)
Nov 19, 2018 0.0800 0.0800 0.0700 0.0700 30,400 -0.01(-17.65%)
Nov 16, 2018 0.0850 0.0850 0.0850 0.0850 8,400 +0.00(+0.00%)
Nov 15, 2018 0.0750 0.0900 0.0750 0.0850 313,000 +0.02(+30.77%)
Nov 14, 2018 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Nov 13, 2018 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0700 0.0700 0.0700 54,000 -0.00(-6.67%)
Nov 09, 2018 0.0800 0.0800 0.0750 0.0750 109,000 -0.01(-6.25%)
Nov 08, 2018 0.0800 0.0800 0.0800 0.0800 96,250 +0.00(+0.00%)
Nov 07, 2018 0.0850 0.0850 0.0800 0.0800 17,500 -0.01(-5.88%)
Nov 06, 2018 0.0800 0.0850 0.0800 0.0850 90,000 +0.01(+21.43%)
Nov 01, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 31, 2018 0.0700 0.0750 0.0700 0.0750 147,000 +0.00(+0.00%)
Oct 29, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 26, 2018 0.0800 0.0850 0.0800 0.0850 16,000 +0.01(+21.43%)
Oct 25, 2018 0.0750 0.0750 0.0700 0.0700 32,000 -0.00(-6.67%)
Oct 24, 2018 0.0750 0.0750 0.0750 0.0750 20,600 +0.00(+0.00%)
Oct 23, 2018 0.0750 0.0800 0.0750 0.0750 45,000 -0.01(-11.76%)
Oct 18, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 17, 2018 0.0800 0.0800 0.0800 0.0800 3,500 +0.00(+0.00%)
Oct 16, 2018 0.0700 0.0850 0.0650 0.0800 130,000 +0.00(+0.00%)
Oct 12, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 11, 2018 0.0750 0.0800 0.0700 0.0750 220,000 -0.01(-6.25%)
Oct 10, 2018 0.0800 0.0800 0.0800 0.0800 4,900 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0800 0.0800 0.0800 45,000 +0.01(+6.67%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 04, 2018 0.0900 0.0900 0.0750 0.0750 134,000 -0.01(-16.67%)
Oct 03, 2018 0.0850 0.0900 0.0850 0.0900 495,550 +0.00(+5.88%)
Oct 02, 2018 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
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.