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 (%)
Apr 30, 2019 0.0650 0.0700 0.0650 0.0700 113,125 +0.01(+7.69%)
Apr 29, 2019 0.0650 0.0650 0.0650 0.0650 155,500 +0.00(+0.00%)
Apr 26, 2019 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Apr 25, 2019 0.0650 0.0650 0.0650 0.0650 200,000 +0.00(+0.00%)
Apr 24, 2019 0.0650 0.0650 0.0650 0.0650 192,000 +0.00(+0.00%)
Apr 23, 2019 0.0650 0.0650 0.0650 0.0650 14,000 -0.01(-7.14%)
Apr 22, 2019 0.0650 0.0700 0.0650 0.0700 16,500 +0.01(+7.69%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 17, 2019 0.0650 0.0650 0.0650 0.0650 535,000 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0650 0.0650 0.0650 55,000 +0.01(+8.33%)
Apr 15, 2019 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+9.09%)
Apr 12, 2019 0.0600 0.0600 0.0550 0.0550 29,000 -0.00(-8.33%)
Apr 11, 2019 0.0600 0.0600 0.0600 0.0600 732,666 +0.00(+0.00%)
Apr 10, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 09, 2019 0.0650 0.0650 0.0600 0.0600 184,500 -0.01(-7.69%)
Apr 08, 2019 0.0650 0.0650 0.0600 0.0650 139,400 +0.00(+0.00%)
Apr 04, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 03, 2019 0.0650 0.0650 0.0650 0.0650 55,000 +0.00(+0.00%)
Apr 01, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 29, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Mar 28, 2019 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Mar 27, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 25, 2019 0.0700 0.0750 0.0700 0.0750 576,000 +0.00(+7.14%)
Mar 22, 2019 0.0700 0.0700 0.0700 0.0700 186,000 +0.00(+0.00%)
Mar 21, 2019 0.0700 0.0700 0.0650 0.0700 164,824 +0.00(+0.00%)
Mar 20, 2019 0.0650 0.0700 0.0650 0.0700 31,000 +0.00(+0.00%)
Mar 19, 2019 0.0600 0.0700 0.0600 0.0700 1,136,500 +0.01(+16.67%)
Mar 18, 2019 0.0600 0.0600 0.0600 0.0600 45,941 -0.01(-14.29%)
Mar 15, 2019 0.0600 0.0700 0.0600 0.0700 400,000 +0.01(+16.67%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 62,100 +0.01(+20.00%)
Mar 13, 2019 0.0550 0.0550 0.0500 0.0500 223,000 -0.00(-9.09%)
Mar 12, 2019 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Mar 11, 2019 0.0600 0.0600 0.0550 0.0550 174,634 +0.00(+0.00%)
Mar 08, 2019 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Mar 07, 2019 0.0550 0.0550 0.0550 0.0550 117,125 +0.00(+0.00%)
Mar 06, 2019 0.0550 0.0550 0.0550 0.0550 1,010 -0.00(-8.33%)
Mar 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 63,000 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Feb 26, 2019 0.0650 0.0650 0.0550 0.0600 330,000 -0.01(-7.69%)
Feb 25, 2019 0.0650 0.0650 0.0650 0.0650 184,000 -0.01(-13.33%)
Feb 22, 2019 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Feb 21, 2019 0.0800 0.0800 0.0700 0.0750 83,000 +0.00(+0.00%)
Feb 20, 2019 0.0500 0.0800 0.0500 0.0750 675,170 +0.02(+50.00%)
Feb 19, 2019 0.0500 0.0500 0.0500 0.0500 512,000 +0.01(+11.11%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 12, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 11, 2019 0.0450 0.0500 0.0450 0.0500 15,000 +0.00(+0.00%)
Feb 08, 2019 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Feb 07, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 06, 2019 0.0450 0.0500 0.0450 0.0500 100,000 +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.