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

American Rare Earths Ltd (OP: ARRNF )

0.1800 -0.0019 (-1.04%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 8, 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 (%)
Feb 29, 2024 0.1900 0.2100 0.1600 0.1652 3,756,409 -0.03(-14.76%)
Feb 28, 2024 0.1706 0.2000 0.1706 0.1938 3,419,154 +0.03(+15.70%)
Feb 27, 2024 0.1750 0.1774 0.1590 0.1675 9,304,423 -0.02(-11.66%)
Feb 26, 2024 0.2230 0.2300 0.1803 0.1896 7,624,877 -0.03(-14.98%)
Feb 23, 2024 0.2300 0.2700 0.2050 0.2230 9,767,675 -0.06(-21.06%)
Feb 20, 2024 0.2825 3,000 -0.00(-1.43%)
Feb 16, 2024 0.2600 0.2900 0.2400 0.2866 9,564,283 +0.07(+33.30%)
Feb 15, 2024 0.2200 0.2295 0.2021 0.2150 8,547,023 +0.00(+1.13%)
Feb 14, 2024 0.2100 0.2200 0.1810 0.2126 3,507,855 +0.02(+9.03%)
Feb 13, 2024 0.2400 0.2400 0.1895 0.1950 6,790,104 -0.03(-12.87%)
Feb 12, 2024 0.1990 0.3650 0.1825 0.2238 16,886,204 +0.07(+46.75%)
Feb 09, 2024 0.1094 0.1620 0.1094 0.1525 10,777,941 +0.05(+56.41%)
Feb 08, 2024 0.1050 0.1050 0.0899 0.0975 664,706 +0.00(+2.63%)
Feb 07, 2024 0.0904 0.1000 0.0904 0.0950 73,551 +0.01(+11.76%)
Feb 06, 2024 0.0850 0.0925 0.0850 0.0850 55,626 -0.01(-8.11%)
Feb 05, 2024 0.0950 0.1000 0.0925 0.0925 39,334 -0.00(-2.63%)
Feb 02, 2024 0.0950 0.1050 0.0880 0.0950 10,014 -0.00(-1.55%)
Feb 01, 2024 0.0900 0.1000 0.0900 0.0965 6,546 -0.00(-3.50%)
Jan 31, 2024 0.1000 0.1000 0.0900 0.1000 91,045 +0.00(+2.56%)
Jan 30, 2024 0.0960 0.0975 0.0960 0.0975 20,110 +0.01(+8.33%)
Jan 29, 2024 0.0900 0.0900 0.0900 0.0900 100,175 +0.00(+0.00%)
Jan 26, 2024 0.0925 0.0950 0.0900 0.0900 73,510 -0.00(-2.70%)
Jan 25, 2024 0.0948 0.1000 0.0880 0.0925 128,385 -0.01(-7.50%)
Jan 24, 2024 0.1000 0.1080 0.1000 0.1000 68,167 -0.00(-2.44%)
Jan 23, 2024 0.0925 0.1050 0.0925 0.1025 46,038 +0.00(+2.50%)
Jan 22, 2024 0.1000 0.1100 0.0900 0.1000 61,580 +0.00(+0.00%)
Jan 19, 2024 0.1000 0.1000 0.0809 0.1000 11,900 +0.00(+0.00%)
Jan 18, 2024 0.1011 0.1100 0.0950 0.1000 98,996 -0.01(-9.09%)
Jan 17, 2024 0.1050 0.1100 0.1050 0.1100 18,040 +0.00(+4.17%)
Jan 16, 2024 0.1100 0.1100 0.1056 0.1056 63,447 -0.00(-4.00%)
Jan 12, 2024 0.1100 0.1100 0.1075 0.1100 14,884 +0.01(+10.00%)
Jan 11, 2024 0.1000 0.1340 0.1000 0.1000 81,637 -0.02(-16.67%)
Jan 10, 2024 0.1250 0.1250 0.1075 0.1200 47,388 +0.01(+11.63%)
Jan 09, 2024 0.1200 0.1200 0.1000 0.1075 239,241 -0.00(-2.27%)
Jan 08, 2024 0.1075 0.1266 0.1075 0.1100 53,116 +0.00(+0.00%)
Jan 05, 2024 0.1200 0.1200 0.1050 0.1100 10,126 -0.01(-8.33%)
Jan 04, 2024 0.1200 0.1200 0.1100 0.1200 71,500 +0.01(+8.50%)
Jan 03, 2024 0.1175 0.1250 0.1100 0.1106 88,617 -0.01(-11.52%)
Jan 02, 2024 0.1250 0.1250 0.1100 0.1250 79,252 +0.01(+4.17%)
Dec 29, 2023 0.1300 0.1300 0.1200 0.1200 48,544 +0.00(+0.00%)
Dec 28, 2023 0.1200 0.1250 0.1100 0.1200 257,930 +0.00(+0.00%)
Dec 27, 2023 0.1250 0.1250 0.1050 0.1200 159,550 +0.00(+0.00%)
Dec 26, 2023 0.1150 0.1200 0.1050 0.1200 376,282 +0.01(+14.29%)
Dec 22, 2023 0.1050 0.1100 0.1000 0.1050 110,680 -0.00(-2.78%)
Dec 21, 2023 0.1050 0.1100 0.1000 0.1080 19,334 +0.00(+2.86%)
Dec 20, 2023 0.1200 0.1200 0.1050 0.1050 17,666 -0.01(-12.50%)
Dec 19, 2023 0.1000 0.1200 0.1000 0.1200 4,189 +0.02(+20.00%)
Dec 18, 2023 0.1023 0.1023 0.0880 0.1000 3,500 -0.01(-9.09%)
Dec 15, 2023 0.1025 0.1100 0.1025 0.1100 3,750 -0.01(-7.49%)
Dec 14, 2023 0.1200 0.1200 0.1020 0.1189 24,250 +0.03(+35.11%)
Dec 13, 2023 0.0880 0.0880 0.0880 0.0880 2,250 +0.00(+0.00%)
Dec 12, 2023 0.0900 0.0900 0.0880 0.0880 80,000 +0.00(+3.53%)
Dec 11, 2023 0.0850 0.0850 0.0850 0.0850 600 -0.01(-15.00%)
Dec 08, 2023 0.1000 0.1000 0.1000 0.1000 13,636 -0.01(-5.21%)
Dec 07, 2023 0.1200 0.1200 0.0960 0.1055 13,600 -0.00(-4.09%)
Dec 06, 2023 0.1000 0.1100 0.0905 0.1100 35,087 +0.01(+10.00%)
Dec 05, 2023 0.0950 0.1000 0.0950 0.1000 8,616 +0.00(+0.00%)
Dec 04, 2023 0.1100 0.1100 0.1000 0.1000 7,900 -0.01(-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.