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 (%)
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%)
Oct 01, 2018 0.0900 0.0900 0.0900 0.0900 108,000 +0.00(+0.00%)
Sep 28, 2018 0.0900 0.0900 0.0900 0.0900 18,400 +0.00(+0.00%)
Sep 27, 2018 0.0900 0.0900 0.0900 0.0900 20,999 +0.00(+0.00%)
Sep 26, 2018 0.1050 0.1050 0.0900 0.0900 115,500 -0.01(-10.00%)
Sep 25, 2018 0.1050 0.1100 0.1000 0.1000 730,500 +0.00(+0.00%)
Sep 24, 2018 0.0950 0.1050 0.0950 0.1000 3,820,600 +0.01(+5.26%)
Sep 21, 2018 0.0950 0.1000 0.0850 0.0950 269,000 +0.01(+11.76%)
Sep 20, 2018 0.0800 0.1000 0.0800 0.0850 203,454 +0.01(+13.33%)
Sep 19, 2018 0.0750 0.0750 0.0750 0.0750 30,500 +0.00(+0.00%)
Sep 18, 2018 0.0750 0.0800 0.0750 0.0750 46,999 +0.00(+0.00%)
Sep 17, 2018 0.0750 0.0750 0.0750 0.0750 197,999 +0.00(+0.00%)
Sep 14, 2018 0.0750 0.0750 0.0700 0.0750 232,000 +0.00(+0.00%)
Sep 12, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 11, 2018 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Sep 10, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Sep 07, 2018 0.0800 0.0800 0.0650 0.0750 190,997 -0.01(-6.25%)
Sep 04, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 31, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 29, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 28, 2018 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Aug 27, 2018 0.0750 0.0800 0.0700 0.0700 171,000 +0.00(+0.00%)
Aug 24, 2018 0.0650 0.0750 0.0650 0.0700 38,000 +0.00(+0.00%)
Aug 23, 2018 0.0750 0.0750 0.0700 0.0700 103,000 -0.00(-6.67%)
Aug 22, 2018 0.0650 0.0750 0.0600 0.0750 331,500 +0.00(+7.14%)
Aug 21, 2018 0.0650 0.0700 0.0650 0.0700 19,000 +0.01(+7.69%)
Aug 20, 2018 0.0650 0.0650 0.0650 0.0650 45,000 +0.00(+0.00%)
Aug 17, 2018 0.0650 0.0700 0.0600 0.0650 87,500 +0.00(+0.00%)
Aug 16, 2018 0.0600 0.0650 0.0600 0.0650 58,500 +0.01(+8.33%)
Aug 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2018 0.0550 0.0600 0.0550 0.0600 43,000 +0.00(+0.00%)
Aug 09, 2018 0.0600 0.0600 0.0600 0.0600 44,000 +0.00(+0.00%)
Aug 08, 2018 0.0600 0.0600 0.0600 0.0600 32,000 -0.01(-7.69%)
Aug 07, 2018 0.0600 0.0650 0.0600 0.0650 135,000 +0.01(+8.33%)
Aug 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+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.