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

American Rare Earths Ltd (OP:ARRNF)

0.1769 -0.0103 (-5.50%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 0.1841 0.1841 0.1745 0.1769 237,505 -0.01(-5.50%)
Jun 05, 2025 0.1900 0.1900 0.1720 0.1872 983,456 -0.00(-0.37%)
Jun 04, 2025 0.1800 0.1885 0.1750 0.1879 699,194 +0.00(+2.23%)
Jun 03, 2025 0.1836 0.1911 0.1775 0.1838 501,036 +0.00(+0.16%)
Jun 02, 2025 0.1775 0.1875 0.1750 0.1835 455,766 +0.01(+6.56%)
May 30, 2025 0.1765 0.1850 0.1485 0.1722 818,595 +0.01(+4.11%)
May 29, 2025 0.1710 0.1710 0.1613 0.1654 347,305 -0.00(-2.65%)
May 28, 2025 0.1680 0.1700 0.1641 0.1699 451,176 +0.00(+1.13%)
May 27, 2025 0.1828 0.1850 0.1645 0.1680 296,268 -0.00(-1.29%)
May 23, 2025 0.1705 0.1740 0.1651 0.1702 210,815 +0.00(+0.29%)
May 22, 2025 0.1700 0.1730 0.1660 0.1697 161,135 +0.00(+0.30%)
May 21, 2025 0.1752 0.1779 0.1642 0.1692 293,362 -0.00(-1.17%)
May 20, 2025 0.1703 0.1777 0.1688 0.1712 82,109 +0.00(+2.09%)
May 19, 2025 0.1750 0.1750 0.1645 0.1677 451,099 -0.00(-2.73%)
May 16, 2025 0.1798 0.1826 0.1485 0.1724 571,171 +0.01(+5.44%)
May 15, 2025 0.1750 0.1799 0.1610 0.1635 850,836 -0.01(-5.93%)
May 14, 2025 0.1755 0.1786 0.1600 0.1738 1,489,269 -0.00(-2.52%)
May 13, 2025 0.2002 0.2002 0.1618 0.1783 286,229 -0.00(-1.44%)
May 12, 2025 0.1828 0.1840 0.1750 0.1809 222,677 +0.00(+0.50%)
May 09, 2025 0.1840 0.1850 0.1795 0.1800 626,336 -0.00(-1.64%)
May 08, 2025 0.1800 0.1940 0.1800 0.1830 184,326 +0.00(+0.77%)
May 07, 2025 0.1855 0.1930 0.1810 0.1816 129,677 -0.00(-2.10%)
May 06, 2025 0.1900 0.1948 0.1810 0.1855 244,297 -0.00(-2.37%)
May 05, 2025 0.1840 0.1900 0.1750 0.1900 166,429 +0.01(+3.83%)
May 02, 2025 0.1900 0.1900 0.1800 0.1830 273,875 -0.00(-0.81%)
May 01, 2025 0.1889 0.1900 0.1800 0.1845 691,410 -0.00(-2.02%)
Apr 30, 2025 0.1850 0.2000 0.1801 0.1883 310,807 +0.00(+2.45%)
Apr 29, 2025 0.1850 0.1925 0.1825 0.1838 168,567 -0.01(-3.26%)
Apr 28, 2025 0.1855 0.1925 0.1806 0.1900 502,608 +0.00(+2.43%)
Apr 25, 2025 0.2000 0.2000 0.1806 0.1855 386,534 -0.00(-2.37%)
Apr 24, 2025 0.2145 0.2145 0.1851 0.1900 314,637 -0.01(-2.56%)
Apr 23, 2025 0.1665 0.2089 0.1665 0.1950 500,135 +0.01(+5.06%)
Apr 22, 2025 0.2070 0.2299 0.1802 0.1856 812,561 -0.02(-10.34%)
Apr 21, 2025 0.2150 0.2174 0.2010 0.2070 1,119,240 -0.00(-0.72%)
Apr 17, 2025 0.2090 0.2145 0.2005 0.2085 1,196,577 +0.01(+4.35%)
Apr 16, 2025 0.1900 0.2000 0.1875 0.1998 905,856 +0.01(+2.62%)
Apr 15, 2025 0.2123 0.2123 0.1825 0.1947 1,026,611 +0.01(+3.29%)
Apr 14, 2025 0.1800 0.1900 0.1750 0.1885 1,353,361 +0.01(+8.02%)
Apr 11, 2025 0.1404 0.1808 0.1404 0.1745 426,713 +0.01(+5.76%)
Apr 10, 2025 0.1990 0.1990 0.1650 0.1650 512,757 -0.01(-2.94%)
Apr 09, 2025 0.1700 0.1879 0.1585 0.1700 856,370 +0.01(+4.94%)
Apr 08, 2025 0.1593 0.1670 0.1550 0.1620 586,563 +0.01(+3.85%)
Apr 07, 2025 0.1538 0.1975 0.1450 0.1560 1,476,014 -0.01(-6.59%)
Apr 04, 2025 0.1765 0.1790 0.1640 0.1670 875,605 -0.01(-6.91%)
Apr 03, 2025 0.1800 0.1800 0.1700 0.1794 214,489 -0.00(-0.33%)
Apr 02, 2025 0.1825 0.1850 0.1740 0.1800 313,194 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.