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 (%)
Aug 31, 2022 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.61%)
Aug 30, 2022 0.1650 0.1700 0.1600 0.1640 37,502 -0.01(-3.53%)
Aug 29, 2022 0.1750 0.1750 0.1700 0.1700 63,270 -0.01(-3.41%)
Aug 26, 2022 0.1900 0.1900 0.1760 0.1760 56,850 -0.01(-5.88%)
Aug 25, 2022 0.1650 0.1880 0.1650 0.1870 27,845 +0.02(+10.00%)
Aug 24, 2022 0.1700 0.1800 0.1652 0.1700 96,948 -0.01(-7.21%)
Aug 23, 2022 0.1950 0.1950 0.1800 0.1832 27,794 -0.02(-10.63%)
Aug 22, 2022 0.2063 0.2100 0.1987 0.2050 69,615 +0.00(+1.23%)
Aug 19, 2022 0.2200 0.2200 0.1850 0.2025 103,470 -0.01(-3.57%)
Aug 18, 2022 0.2200 0.2200 0.2050 0.2100 32,225 -0.02(-8.66%)
Aug 17, 2022 0.2400 0.2400 0.2170 0.2299 37,920 -0.03(-11.58%)
Aug 15, 2022 0.2600 0 -0.02(-5.45%)
Aug 12, 2022 0.2800 0.2800 0.2750 0.2750 2,500 +0.01(+1.85%)
Aug 11, 2022 0.2700 0.2700 0.2700 0.2700 3,090 +0.01(+3.85%)
Aug 10, 2022 0.2750 0.2750 0.2400 0.2600 8,450 +0.02(+8.33%)
Aug 09, 2022 0.2500 0.2500 0.2400 0.2400 10,292 -0.03(-12.09%)
Aug 08, 2022 0.2450 0.2850 0.2450 0.2730 52,775 +0.06(+26.21%)
Aug 05, 2022 0.2090 0.2350 0.2090 0.2163 11,273 +0.04(+23.25%)
Aug 04, 2022 0.2000 0.2000 0.1755 0.1755 18,500 -0.01(-4.26%)
Aug 03, 2022 0.1833 0.1833 0.1833 0.1833 257 -0.01(-6.00%)
Aug 02, 2022 0.1950 0.1950 0.1950 0.1950 2,100 +0.00(+0.00%)
Aug 01, 2022 0.1950 0.1950 0.1727 0.1950 35,042 +0.01(+6.56%)
Jul 29, 2022 0.1950 0.1950 0.1830 0.1830 19,750 -0.01(-3.17%)
Jul 28, 2022 0.1890 0.1890 0.1890 0.1890 5,000 +0.01(+6.42%)
Jul 27, 2022 0.1776 0.1776 0.1710 0.1776 3,500 -0.00(-1.28%)
Jul 26, 2022 0.1738 0.1799 0.1738 0.1799 5,000 -0.00(-1.59%)
Jul 25, 2022 0.1700 0.1828 0.1680 0.1828 44,809 +0.02(+10.79%)
Jul 21, 2022 0.1650 0 -0.00(-1.96%)
Jul 20, 2022 0.1700 0.1700 0.1683 0.1683 4,888 +0.01(+8.58%)
Jul 19, 2022 0.1600 0.1600 0.1550 0.1550 2,800 -0.02(-11.43%)
Jul 18, 2022 0.1800 0.1800 0.1625 0.1750 3,000 +0.00(+2.94%)
Jul 15, 2022 0.1628 0.1700 0.1575 0.1700 6,800 +0.01(+6.25%)
Jul 14, 2022 0.1700 0.1700 0.1600 0.1600 3,100 +0.00(+0.95%)
Jul 13, 2022 0.1600 0.1600 0.1441 0.1585 22,850 -0.01(-3.94%)
Jul 11, 2022 0.1650 0 -0.01(-8.33%)
Jul 07, 2022 0.1800 0 -0.01(-2.70%)
Jul 06, 2022 0.1838 0.1850 0.1832 0.1850 2,999 -0.01(-5.13%)
Jul 05, 2022 0.2000 0.2000 0.1717 0.1950 8,640 +0.01(+6.62%)
Jul 01, 2022 0.1800 0.1850 0.1800 0.1829 18,620 -0.01(-2.76%)
Jun 30, 2022 0.1881 0.1881 0.1881 0.1881 500 +0.01(+3.07%)
Jun 29, 2022 0.1939 0.1939 0.1825 0.1825 28,500 -0.02(-8.75%)
Jun 28, 2022 0.2030 0.2100 0.1950 0.2000 24,110 +0.04(+21.21%)
Jun 27, 2022 0.1800 0.1800 0.1400 0.1650 12,317 -0.01(-8.33%)
Jun 24, 2022 0.1551 0.1800 0.1550 0.1800 20,450 +0.04(+33.33%)
Jun 23, 2022 0.1499 0.1500 0.1303 0.1350 38,375 -0.03(-18.18%)
Jun 22, 2022 0.1700 0.1700 0.1550 0.1650 8,925 +0.00(+1.54%)
Jun 21, 2022 0.1700 0.1700 0.1625 0.1625 32,182 -0.02(-12.16%)
Jun 17, 2022 0.1950 0.1950 0.1850 0.1850 19,000 +0.01(+6.81%)
Jun 16, 2022 0.1871 0.2000 0.1650 0.1732 21,750 +0.01(+8.25%)
Jun 15, 2022 0.1700 0.1700 0.1570 0.1600 16,947 -0.02(-13.51%)
Jun 13, 2022 0.1850 0 -0.02(-9.76%)
Jun 10, 2022 0.2115 0.2115 0.2050 0.2050 9,920 -0.02(-6.82%)
Jun 09, 2022 0.2170 0.2200 0.2110 0.2200 43,856 -0.02(-9.24%)
Jun 08, 2022 0.2310 0.2424 0.2170 0.2424 26,310 -0.01(-3.19%)
Jun 07, 2022 0.2500 0.2560 0.2480 0.2504 22,575 +0.00(+0.16%)
Jun 06, 2022 0.2299 0.2550 0.2299 0.2500 17,600 -0.01(-3.85%)
Jun 03, 2022 0.2550 0.2600 0.2550 0.2600 22,200 +0.00(+0.00%)
Jun 02, 2022 0.2600 0.2600 0.2600 0.2600 1,586 +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.