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 (%)
Jul 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2019 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0600 0.0600 0.0600 439,000 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 19, 2019 0.0650 0.0700 0.0650 0.0650 147,500 +0.00(+0.00%)
Jul 18, 2019 0.0700 0.0750 0.0650 0.0650 158,200 -0.01(-7.14%)
Jul 17, 2019 0.0650 0.0700 0.0650 0.0700 305,000 +0.01(+16.67%)
Jul 16, 2019 0.0600 0.0600 0.0600 0.0600 2,400 +0.00(+0.00%)
Jul 12, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 11, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 10, 2019 0.0600 0.0650 0.0600 0.0650 16,000 -0.01(-7.14%)
Jul 08, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 05, 2019 0.0650 0.0700 0.0650 0.0700 34,000 +0.01(+16.67%)
Jul 04, 2019 0.0650 0.0650 0.0600 0.0600 171,000 -0.01(-7.69%)
Jul 03, 2019 0.0650 0.0650 0.0650 0.0650 35,000 +0.01(+8.33%)
Jul 02, 2019 0.0600 0.0600 0.0600 0.0600 9,200 -0.01(-7.69%)
Jun 28, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 25, 2019 0.0550 0.0600 0.0550 0.0600 226,000 +0.00(+9.09%)
Jun 24, 2019 0.0550 0.0550 0.0550 0.0550 173,200 +0.00(+10.00%)
Jun 21, 2019 0.0500 0.0500 0.0500 0.0500 123,000 +0.00(+0.00%)
Jun 20, 2019 0.0600 0.0600 0.0500 0.0500 919,000 -0.00(-9.09%)
Jun 19, 2019 0.0650 0.0650 0.0550 0.0550 569,000 -0.02(-21.43%)
Jun 18, 2019 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Jun 17, 2019 0.0750 0.0750 0.0750 0.0750 4,025 +0.00(+0.00%)
Jun 14, 2019 0.0750 0.0750 0.0750 0.0750 41,999 +0.00(+0.00%)
Jun 13, 2019 0.0750 0.0750 0.0750 0.0750 804,000 +0.00(+0.00%)
Jun 12, 2019 0.0700 0.0750 0.0700 0.0750 619,466 +0.00(+7.14%)
Jun 11, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jun 10, 2019 0.0650 0.0700 0.0650 0.0700 27,000 -0.00(-6.67%)
Jun 06, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 05, 2019 0.0650 0.0750 0.0650 0.0650 57,000 -0.01(-13.33%)
Jun 04, 2019 0.0750 0.0750 0.0750 0.0750 15,777 +0.00(+0.00%)
Jun 03, 2019 0.0650 0.0750 0.0650 0.0750 45,000 +0.00(+0.00%)
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%)
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.