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 (%)
Apr 29, 2022 0.2956 0.3063 0.2956 0.3063 1,203 +0.00(+1.26%)
Apr 28, 2022 0.2633 0.3025 0.2633 0.3025 3,175 +0.02(+7.27%)
Apr 27, 2022 0.2845 0.2845 0.2820 0.2820 11,133 -0.01(-4.76%)
Apr 25, 2022 0.2961 0 -0.01(-3.99%)
Apr 22, 2022 0.2992 0.3084 0.2992 0.3084 3,303 -0.01(-4.19%)
Apr 21, 2022 0.3216 0.3219 0.2991 0.3219 25,400 -0.03(-7.95%)
Apr 20, 2022 0.3233 0.3497 0.3233 0.3497 40,071 +0.02(+6.00%)
Apr 19, 2022 0.3200 0.3299 0.3200 0.3299 15,850 -0.00(-1.08%)
Apr 18, 2022 0.3271 0.3469 0.3271 0.3335 24,716 +0.01(+1.83%)
Apr 14, 2022 0.3321 0.3321 0.3235 0.3275 5,800 -0.01(-2.82%)
Apr 13, 2022 0.3200 0.3370 0.3100 0.3370 13,500 +0.00(+1.41%)
Apr 12, 2022 0.3230 0.3323 0.3230 0.3323 21,710 -0.01(-3.65%)
Apr 11, 2022 0.3449 0.3449 0.3300 0.3449 31,176 -0.01(-3.63%)
Apr 08, 2022 0.3530 0.3579 0.3300 0.3579 90,186 +0.01(+3.11%)
Apr 07, 2022 0.3429 0.3471 0.3250 0.3471 55,123 -0.02(-5.22%)
Apr 06, 2022 0.3553 0.3662 0.3553 0.3662 28,261 -0.00(-0.81%)
Apr 05, 2022 0.3778 0.3833 0.3692 0.3692 7,100 -0.03(-7.70%)
Apr 04, 2022 0.4000 0.4000 0.3900 0.4000 31,136 +0.01(+1.27%)
Apr 01, 2022 0.3948 0.3975 0.3643 0.3950 57,470 +0.05(+15.67%)
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%)
Jan 03, 2022 0.1300 0.1300 0.1300 0.1300 13,653 +0.00(+0.00%)
Dec 31, 2021 0.1299 0.1300 0.1299 0.1300 350 +0.01(+4.00%)
Dec 30, 2021 0.1300 0.1300 0.1250 0.1250 9,881 -0.00(-1.96%)
Dec 29, 2021 0.1300 0.1300 0.1275 0.1275 18,838 -0.01(-10.53%)
Dec 28, 2021 0.1600 0.1600 0.1425 0.1425 15,300 +0.00(+1.79%)
Dec 27, 2021 0.1600 0.1600 0.1400 0.1400 4,600 +0.00(+0.00%)
Dec 23, 2021 0.1600 0.1600 0.1400 0.1400 5,125 -0.02(-12.50%)
Dec 22, 2021 0.1250 0.1600 0.1250 0.1600 42,515 +0.02(+14.29%)
Dec 20, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 17, 2021 0.1350 0.1350 0.1350 0.1350 935 +0.00(+0.00%)
Dec 16, 2021 0.1600 0.1600 0.1350 0.1350 4,150 +0.01(+8.00%)
Dec 13, 2021 0.1250 0.1250 0.1250 0 -0.03(-19.87%)
Dec 10, 2021 0.1500 0.1560 0.1400 0.1560 30,500 +0.04(+30.00%)
Dec 09, 2021 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Dec 08, 2021 0.1300 0.1300 0.1300 0.1300 10,000 -0.02(-13.33%)
Dec 07, 2021 0.1500 0.1500 0.1475 0.1500 9,640 +0.03(+24.07%)
Dec 01, 2021 0.1209 0.1209 0.1209 10 +0.00(+0.75%)
Nov 30, 2021 0.1200 0.1200 0.1200 0.1200 4,500 +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.