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 (%)
May 31, 2019 0.0600 0.0750 0.0600 0.0750 110,000 +0.02(+36.36%)
May 30, 2019 0.0600 0.0600 0.0550 0.0550 76,700 +0.00(+0.00%)
May 29, 2019 0.0600 0.0600 0.0550 0.0550 71,001 -0.00(-8.33%)
May 28, 2019 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
May 27, 2019 0.0650 0.0650 0.0650 0.0650 6,750 +0.01(+8.33%)
May 24, 2019 0.0600 0.0600 0.0600 0.0600 35,200 -0.01(-14.29%)
May 23, 2019 0.0650 0.0700 0.0600 0.0700 282,088 +0.01(+7.69%)
May 21, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
May 15, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 14, 2019 0.0800 0.0800 0.0700 0.0700 264,001 -0.01(-12.50%)
May 13, 2019 0.0700 0.0800 0.0700 0.0800 130,900 +0.01(+14.29%)
May 10, 2019 0.0700 0.0750 0.0700 0.0700 177,998 +0.01(+7.69%)
May 09, 2019 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
May 08, 2019 0.0600 0.0650 0.0600 0.0650 8,100 +0.00(+0.00%)
May 07, 2019 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
May 06, 2019 0.0650 0.0650 0.0650 0.0650 515,000 -0.01(-7.14%)
May 03, 2019 0.0650 0.0700 0.0650 0.0700 426,000 +0.01(+7.69%)
May 02, 2019 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
May 01, 2019 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
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%)
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.