Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rare Earths Ltd (OP: ARRNF )

0.1915 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 29, 2024 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 (%)
Nov 30, 2022 0.1400 0.1400 0.1300 0.1400 105,650 +0.00(+0.00%)
Nov 29, 2022 0.1350 0.1400 0.1350 0.1400 104,000 +0.00(+0.00%)
Nov 28, 2022 0.1500 0.1500 0.1350 0.1400 206,621 -0.02(-12.50%)
Nov 25, 2022 0.1600 0.1600 0.1600 0.1600 6,800 +0.02(+14.29%)
Nov 23, 2022 0.1305 0.1400 0.1305 0.1400 124,550 +0.00(+3.63%)
Nov 22, 2022 0.1500 0.1500 0.1330 0.1351 336,265 -0.00(-3.50%)
Nov 21, 2022 0.1450 0.1450 0.1400 0.1400 100,133 -0.00(-0.21%)
Nov 18, 2022 0.1400 0.1403 0.1400 0.1403 200,335 +0.01(+5.49%)
Nov 17, 2022 0.1400 0.1400 0.1330 0.1330 150,400 -0.01(-5.00%)
Nov 16, 2022 0.1400 0.1435 0.1400 0.1400 8,800 -0.01(-4.11%)
Nov 15, 2022 0.1400 0.1460 0.1400 0.1460 134,885 +0.00(+1.67%)
Nov 14, 2022 0.1470 0.1470 0.1436 0.1436 91,680 -0.00(-2.25%)
Nov 11, 2022 0.1469 0.1469 0.1414 0.1469 94,223 +0.00(+0.00%)
Nov 10, 2022 0.1470 0.1470 0.1385 0.1469 49,729 -0.01(-8.19%)
Nov 09, 2022 0.1600 0.1600 0.1600 0.1600 200 +0.01(+6.67%)
Nov 08, 2022 0.1500 0.1518 0.1500 0.1500 34,693 +0.01(+3.45%)
Nov 07, 2022 0.1430 0.1450 0.1400 0.1450 54,285 +0.01(+11.54%)
Nov 04, 2022 0.1300 0.1300 0.1300 0.1300 75,000 +0.01(+4.00%)
Nov 03, 2022 0.1370 0.1370 0.1250 0.1250 51,000 -0.02(-10.71%)
Nov 02, 2022 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.72%)
Nov 01, 2022 0.1150 0.1400 0.1150 0.1390 140,013 +0.02(+13.93%)
Oct 31, 2022 0.1340 0.1340 0.1220 0.1220 76,825 -0.01(-9.63%)
Oct 28, 2022 0.1350 0.1350 0.1350 0.1350 31,200 +0.01(+10.11%)
Oct 27, 2022 0.1440 0.1440 0.1226 0.1226 500 -0.02(-15.45%)
Oct 26, 2022 0.1450 0.1450 0.1390 0.1450 87,700 +0.01(+8.21%)
Oct 25, 2022 0.1340 0.1340 0.1149 0.1340 41,621 +0.01(+3.88%)
Oct 24, 2022 0.1290 0.1290 0.1282 0.1290 3,000 +0.00(+2.38%)
Oct 21, 2022 0.1286 0.1290 0.1260 0.1260 28,900 +0.01(+7.78%)
Oct 17, 2022 0.1169 0 -0.02(-13.41%)
Oct 14, 2022 0.1200 0.1350 0.1200 0.1350 18,100 +0.03(+22.73%)
Oct 13, 2022 0.1175 0.1250 0.1100 0.1100 27,249 -0.01(-11.65%)
Oct 12, 2022 0.1050 0.1245 0.1050 0.1245 3,000 -0.00(-0.40%)
Oct 11, 2022 0.1350 0.1350 0.1200 0.1250 20,000 -0.01(-7.41%)
Oct 10, 2022 0.1300 0.1350 0.1300 0.1350 54,900 -0.00(-1.82%)
Oct 07, 2022 0.1370 0.1450 0.1370 0.1375 16,210 -0.01(-5.17%)
Oct 05, 2022 0.1450 0 +0.00(+0.97%)
Oct 04, 2022 0.1450 0.1450 0.1436 0.1436 37,358 +0.01(+5.12%)
Oct 03, 2022 0.1450 0.1450 0.1300 0.1366 316,233 -0.01(-7.39%)
Sep 29, 2022 0.1475 63 -0.01(-4.78%)
Sep 28, 2022 0.1500 0.1549 0.1470 0.1549 184,630 +0.00(+3.27%)
Sep 27, 2022 0.1600 0.1600 0.1500 0.1500 4,200 +0.00(+0.00%)
Sep 26, 2022 0.1650 0.1650 0.1500 0.1500 82,303 -0.01(-6.25%)
Sep 23, 2022 0.1500 0.1600 0.1500 0.1600 14,100 -0.01(-3.03%)
Sep 22, 2022 0.1650 0.1650 0.1650 0.1650 26,100 +0.01(+3.13%)
Sep 21, 2022 0.1625 0.1625 0.1600 0.1600 5,500 +0.00(+1.01%)
Sep 20, 2022 0.1600 0.1650 0.1550 0.1584 30,023 -0.01(-5.32%)
Sep 19, 2022 0.1750 0.1750 0.1650 0.1673 46,874 -0.01(-3.57%)
Sep 16, 2022 0.1670 0.1800 0.1600 0.1735 55,800 -0.00(-0.86%)
Sep 15, 2022 0.1825 0.1850 0.1700 0.1750 54,704 -0.01(-3.69%)
Sep 14, 2022 0.1900 0.1900 0.1780 0.1817 29,050 -0.01(-6.82%)
Sep 13, 2022 0.1800 0.1950 0.1800 0.1950 33,739 +0.02(+8.33%)
Sep 12, 2022 0.1850 0.1850 0.1664 0.1800 58,585 -0.02(-10.00%)
Sep 09, 2022 0.2000 0.2000 0.1825 0.2000 14,105 +0.02(+9.89%)
Sep 08, 2022 0.1760 0.1820 0.1550 0.1820 32,195 +0.01(+8.20%)
Sep 07, 2022 0.1695 0.1700 0.1629 0.1682 115,599 -0.00(-0.47%)
Sep 06, 2022 0.1750 0.1750 0.1600 0.1690 13,594 -0.00(-0.59%)
Sep 02, 2022 0.1747 0.1750 0.1600 0.1700 21,310 -0.01(-5.56%)
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.