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 -0.0025 (-1.37%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 10, 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 (%)
Mar 31, 2022 0.3500 0.3705 0.3414 0.3415 48,140 -0.01(-2.71%)
Mar 30, 2022 0.3526 0.3526 0.3510 0.3510 11,000 +0.01(+2.36%)
Mar 29, 2022 0.3412 0.3429 0.3412 0.3429 4,086 -0.00(-0.26%)
Mar 28, 2022 0.3375 0.3438 0.3075 0.3438 154,540 -0.02(-4.26%)
Mar 25, 2022 0.3563 0.3591 0.3212 0.3591 82,583 -0.05(-12.86%)
Mar 24, 2022 0.4000 0.4127 0.3800 0.4121 46,353 +0.01(+3.02%)
Mar 23, 2022 0.4000 0.4232 0.4000 0.4000 67,085 +0.02(+5.26%)
Mar 22, 2022 0.3539 0.3800 0.3539 0.3800 34,700 +0.04(+10.69%)
Mar 21, 2022 0.3433 0.3433 0.3433 0.3433 50,000 +0.01(+1.57%)
Mar 18, 2022 0.3300 0.3380 0.3300 0.3380 5,180 +0.01(+2.08%)
Mar 17, 2022 0.3311 0.3311 0.3311 0.3311 200 +0.05(+19.79%)
Mar 16, 2022 0.2763 0.2764 0.2763 0.2764 15,000 -0.02(-5.60%)
Mar 15, 2022 0.2711 0.2928 0.2711 0.2928 13,450 +0.01(+4.61%)
Mar 14, 2022 0.2799 0.2799 0.2799 0.2799 3,600 -0.02(-6.07%)
Mar 11, 2022 0.2851 0.2980 0.2851 0.2980 5,700 -0.03(-9.37%)
Mar 10, 2022 0.2950 0.3288 0.2950 0.3288 700 +0.02(+4.91%)
Mar 09, 2022 0.2982 0.3134 0.2898 0.3134 34,300 +0.02(+6.31%)
Mar 07, 2022 0.2948 0 -0.02(-5.78%)
Mar 04, 2022 0.2969 0.3149 0.2969 0.3129 12,850 +0.00(+1.03%)
Mar 03, 2022 0.3206 0.3206 0.3097 0.3097 4,205 +0.00(+0.03%)
Mar 02, 2022 0.3096 0.3096 0.3096 0.3096 500 +0.00(+0.78%)
Mar 01, 2022 0.2821 0.3072 0.2798 0.3072 19,410 +0.05(+19.35%)
Feb 24, 2022 0.2574 0 -0.05(-15.38%)
Feb 23, 2022 0.2790 0.3042 0.2610 0.3042 21,000 +0.06(+22.07%)
Feb 22, 2022 0.2400 0.2492 0.2400 0.2492 36,560 -0.04(-12.81%)
Feb 18, 2022 0.2858 0 -0.01(-4.35%)
Feb 16, 2022 0.2894 0.2894 0.2894 0.2988 2,500 -0.00(-0.53%)
Feb 15, 2022 0.3002 0.3004 0.3000 0.3004 7,000 -0.01(-3.66%)
Feb 14, 2022 0.3118 0.3118 0.2999 0.3118 1,750 -0.04(-12.17%)
Feb 11, 2022 0.3541 0.3550 0.3217 0.3550 13,600 +0.01(+3.56%)
Feb 10, 2022 0.3575 0.3575 0.3428 0.3428 5,565 +0.08(+28.15%)
Feb 08, 2022 0.2675 0 -0.01(-2.27%)
Feb 07, 2022 0.2744 0.2744 0.2737 0.2737 2,700 +0.01(+5.27%)
Feb 04, 2022 0.2691 0.2691 0.2600 0.2600 24,700 -0.01(-3.70%)
Feb 03, 2022 0.2700 0.2700 0.2700 0.2700 500 -0.01(-5.26%)
Feb 02, 2022 0.2853 0.2875 0.2850 0.2850 16,000 -0.01(-1.72%)
Feb 01, 2022 0.2964 0.3000 0.2821 0.2900 5,854 -0.01(-3.88%)
Jan 31, 2022 0.3017 0.3017 0.3017 0.3017 2,000 +0.01(+5.12%)
Jan 28, 2022 0.2742 0.2884 0.2742 0.2870 10,248 +0.08(+38.05%)
Jan 27, 2022 0.2079 0.2079 0.2079 0.2079 2,600 -0.02(-10.62%)
Jan 26, 2022 0.2230 0.2327 0.2230 0.2326 11,248 +0.01(+4.21%)
Jan 25, 2022 0.2313 0.2314 0.2166 0.2232 7,500 -0.05(-17.33%)
Jan 24, 2022 0.2710 0.2720 0.2347 0.2700 102,987 -0.01(-5.23%)
Jan 21, 2022 0.2857 0.2857 0.2756 0.2849 46,018 -0.04(-12.45%)
Jan 20, 2022 0.2922 0.3254 0.2922 0.3254 24,620 +0.04(+12.21%)
Jan 19, 2022 0.2900 0.2900 0.2489 0.2900 94,116 +0.06(+26.09%)
Jan 18, 2022 0.2251 0.2300 0.2100 0.2300 137,272 +0.08(+54.36%)
Jan 14, 2022 0.1490 0 +0.00(+0.68%)
Jan 13, 2022 0.1480 0.1480 0.1480 0.1480 6,000 +0.01(+5.71%)
Jan 12, 2022 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jan 11, 2022 0.1400 0.1550 0.1400 0.1400 13,328 +0.00(+0.00%)
Jan 10, 2022 0.1325 0.1400 0.1325 0.1400 3,571 +0.00(+0.00%)
Jan 07, 2022 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+9.80%)
Jan 04, 2022 0.1275 0.1275 0.1275 0 -0.00(-1.92%)
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.