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 (%)
Mar 31, 2021 0.1300 0.1350 0.1300 0.1300 192,300 +0.00(+0.00%)
Mar 30, 2021 0.1350 0.1350 0.1300 0.1300 569,100 -0.01(-7.14%)
Mar 29, 2021 0.1750 0.1800 0.1400 0.1400 2,069,140 -0.01(-6.67%)
Mar 24, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 23, 2021 0.1600 0.1600 0.1500 0.1600 145,250 +0.00(+0.00%)
Mar 22, 2021 0.1650 0.1650 0.1500 0.1600 191,959 +0.00(+0.00%)
Mar 19, 2021 0.1650 0.1650 0.1550 0.1600 35,500 +0.00(+0.00%)
Mar 18, 2021 0.1600 0.1600 0.1500 0.1600 183,600 -0.01(-3.03%)
Mar 17, 2021 0.1600 0.1650 0.1550 0.1650 71,266 +0.00(+0.00%)
Mar 16, 2021 0.1800 0.1800 0.1600 0.1650 262,352 -0.01(-8.33%)
Mar 15, 2021 0.1600 0.1800 0.1600 0.1800 481,000 +0.02(+12.50%)
Mar 12, 2021 0.1600 0.1650 0.1600 0.1600 102,000 +0.00(+0.00%)
Mar 11, 2021 0.1550 0.1650 0.1550 0.1600 108,080 +0.00(+0.00%)
Mar 10, 2021 0.1550 0.1650 0.1550 0.1600 268,756 +0.00(+0.00%)
Mar 09, 2021 0.1550 0.1650 0.1550 0.1600 107,377 +0.01(+3.23%)
Mar 08, 2021 0.1600 0.1650 0.1550 0.1550 326,000 -0.01(-6.06%)
Mar 05, 2021 0.1650 0.1650 0.1550 0.1650 655,898 +0.01(+3.13%)
Mar 04, 2021 0.1650 0.1700 0.1500 0.1600 1,210,550 -0.01(-5.88%)
Mar 03, 2021 0.1800 0.1800 0.1700 0.1700 229,324 -0.00(-2.86%)
Mar 02, 2021 0.1900 0.1900 0.1750 0.1750 1,265,617 -0.01(-2.78%)
Mar 01, 2021 0.1900 0.1900 0.1700 0.1800 522,900 -0.01(-2.70%)
Feb 26, 2021 0.1700 0.1900 0.1600 0.1850 1,040,929 +0.01(+2.78%)
Feb 25, 2021 0.1850 0.1850 0.1700 0.1800 598,151 -0.01(-5.26%)
Feb 24, 2021 0.1950 0.2000 0.1900 0.1900 662,085 -0.01(-5.00%)
Feb 23, 2021 0.1800 0.2000 0.1700 0.2000 1,133,545 +0.01(+5.26%)
Feb 22, 2021 0.1900 0.2000 0.1850 0.1900 905,327 -0.01(-7.32%)
Feb 19, 2021 0.2000 0.2050 0.1900 0.2050 988,737 +0.00(+2.50%)
Feb 18, 2021 0.1900 0.2150 0.1650 0.2000 2,850,983 +0.03(+14.29%)
Feb 17, 2021 0.1800 0.1850 0.1650 0.1750 1,387,196 -0.01(-2.78%)
Feb 16, 2021 0.2100 0.2100 0.1800 0.1800 1,449,072 -0.02(-12.20%)
Feb 12, 2021 0.2050 0.2050 0.2050 0 +0.03(+17.14%)
Feb 11, 2021 0.1900 0.2000 0.1750 0.1750 2,050,921 -0.01(-2.78%)
Feb 10, 2021 0.1950 0.2050 0.1700 0.1800 2,341,195 -0.01(-5.26%)
Feb 09, 2021 0.1600 0.2000 0.1600 0.1900 3,664,191 +0.03(+18.75%)
Feb 08, 2021 0.1850 0.1900 0.1550 0.1600 3,700,631 -0.03(-15.79%)
Feb 05, 2021 0.2400 0.2700 0.1800 0.1900 18,277,514 -0.01(-7.32%)
Feb 04, 2021 0.0750 0.2650 0.0750 0.2050 30,106,432 +0.17(+485.71%)
Feb 01, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 29, 2021 0.0400 0.0400 0.0350 0.0350 219,000 +0.00(+0.00%)
Jan 28, 2021 0.0350 0.0350 0.0350 0.0350 306,550 -0.00(-12.50%)
Jan 27, 2021 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Jan 26, 2021 0.0450 0.0450 0.0350 0.0350 165,000 -0.01(-22.22%)
Jan 22, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 21, 2021 0.0400 0.0500 0.0400 0.0450 173,000 +0.01(+28.57%)
Jan 20, 2021 0.0400 0.0400 0.0350 0.0350 21,000 +0.00(+0.00%)
Jan 19, 2021 0.0400 0.0400 0.0350 0.0350 78,000 -0.00(-12.50%)
Jan 18, 2021 0.0450 0.0450 0.0400 0.0400 407,500 -0.00(-11.11%)
Jan 15, 2021 0.0500 0.0500 0.0400 0.0450 311,000 +0.00(+0.00%)
Jan 14, 2021 0.0400 0.0500 0.0400 0.0450 519,500 +0.00(+12.50%)
Jan 13, 2021 0.0350 0.0400 0.0350 0.0400 275,423 +0.00(+14.29%)
Jan 12, 2021 0.0350 0.0350 0.0350 0.0350 203,000 +0.00(+0.00%)
Jan 11, 2021 0.0350 0.0350 0.0350 0.0350 298,500 +0.01(+16.67%)
Jan 07, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 05, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
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.