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 +0.0005 (+0.26%)
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 (%)
Mar 31, 2023 0.1600 0.1650 0.1489 0.1530 55,641 -0.03(-15.00%)
Mar 30, 2023 0.1528 0.1800 0.1528 0.1800 18,010 +0.04(+28.57%)
Mar 29, 2023 0.1435 0.1435 0.1400 0.1400 1,300 +0.00(+0.00%)
Mar 27, 2023 0.1400 0 +0.00(+2.79%)
Mar 24, 2023 0.1385 0.1399 0.1325 0.1362 74,651 -0.01(-3.61%)
Mar 23, 2023 0.1400 0.1501 0.1363 0.1413 11,912 +0.00(+0.93%)
Mar 22, 2023 0.1380 0.1400 0.1325 0.1400 16,000 -0.00(-0.07%)
Mar 21, 2023 0.1416 0.1416 0.1400 0.1401 21,970 -0.01(-5.27%)
Mar 20, 2023 0.1450 0.1492 0.1380 0.1479 74,396 +0.00(+1.16%)
Mar 17, 2023 0.1323 0.1462 0.1323 0.1462 7,900 +0.01(+8.94%)
Mar 16, 2023 0.1310 0.1342 0.1310 0.1342 8,675 -0.00(-1.97%)
Mar 15, 2023 0.1382 0.1382 0.1310 0.1369 89,300 -0.01(-4.93%)
Mar 14, 2023 0.1402 0.1500 0.1402 0.1440 5,215 +0.01(+9.92%)
Mar 13, 2023 0.1310 0.1310 0.1310 0.1310 13,793 -0.02(-10.64%)
Mar 10, 2023 0.1300 0.1496 0.1300 0.1466 81,629 -0.01(-6.62%)
Mar 09, 2023 0.1550 0.1570 0.1500 0.1570 13,460 -0.00(-0.70%)
Mar 08, 2023 0.1581 0.1581 0.1581 0.1581 5,539 -0.01(-4.18%)
Mar 07, 2023 0.1650 0.1650 0.1600 0.1650 22,295 +0.00(+1.41%)
Mar 06, 2023 0.1608 0.1627 0.1554 0.1627 46,661 +0.01(+6.34%)
Mar 03, 2023 0.1649 0.1669 0.1530 0.1530 21,493 +0.00(+0.00%)
Mar 01, 2023 0.1530 0 -0.01(-4.49%)
Feb 27, 2023 0.1602 0 -0.02(-11.10%)
Feb 24, 2023 0.1802 0.1802 0.1802 0.1802 47,939 -0.01(-6.87%)
Feb 23, 2023 0.1913 0.1936 0.1913 0.1935 60,000 -0.00(-1.78%)
Feb 22, 2023 0.1970 0.1970 0.1876 0.1970 15,365 +0.01(+3.20%)
Feb 21, 2023 0.1994 0.1994 0.1909 0.1909 1,225 +0.02(+10.99%)
Feb 16, 2023 0.1720 0 +0.02(+13.53%)
Feb 15, 2023 0.1713 0.1760 0.1515 0.1515 24,630 -0.03(-14.89%)
Feb 14, 2023 0.1800 0.1800 0.1780 0.1780 4,000 -0.01(-4.86%)
Feb 13, 2023 0.1773 0.1871 0.1773 0.1871 23,050 -0.00(-0.27%)
Feb 10, 2023 0.1876 0.1876 0.1876 0.1876 30,000 +0.00(+0.00%)
Feb 09, 2023 0.1970 0.1970 0.1700 0.1876 29,220 +0.01(+3.99%)
Feb 08, 2023 0.1983 0.1983 0.1804 0.1804 10,928 -0.02(-9.80%)
Feb 07, 2023 0.1900 0.2000 0.1800 0.2000 85,000 +0.01(+3.68%)
Feb 06, 2023 0.1929 0.1929 0.1865 0.1929 35,920 -0.02(-8.23%)
Feb 03, 2023 0.2102 0.2102 0.2051 0.2102 76,357 +0.00(+0.10%)
Feb 02, 2023 0.2269 0.2269 0.2100 0.2100 79,980 +0.03(+16.02%)
Feb 01, 2023 0.1919 0.1987 0.1810 0.1810 68,500 -0.00(-0.82%)
Jan 31, 2023 0.1788 0.1850 0.1788 0.1825 58,600 +0.00(+1.39%)
Jan 30, 2023 0.1800 0.1800 0.1692 0.1800 20,338 +0.01(+6.01%)
Jan 27, 2023 0.1698 0.1698 0.1698 0.1698 5,300 +0.01(+6.13%)
Jan 26, 2023 0.1719 0.1785 0.1600 0.1600 29,050 -0.02(-8.94%)
Jan 25, 2023 0.1740 0.1757 0.1704 0.1757 1,000 +0.01(+6.48%)
Jan 24, 2023 0.1668 0.1668 0.1650 0.1650 30,000 -0.01(-2.94%)
Jan 23, 2023 0.1591 0.1700 0.1500 0.1700 157,000 +0.02(+13.33%)
Jan 20, 2023 0.1455 0.1569 0.1455 0.1500 138,931 +0.01(+4.82%)
Jan 19, 2023 0.1431 0.1431 0.1431 0.1431 90,000 -0.01(-4.60%)
Jan 18, 2023 0.1430 0.1500 0.1430 0.1500 92,150 +0.00(+0.00%)
Jan 17, 2023 0.1540 0.1600 0.1500 0.1500 72,600 -0.01(-6.25%)
Jan 13, 2023 0.1555 0.1600 0.1500 0.1600 42,550 +0.02(+13.48%)
Jan 12, 2023 0.1410 0.1410 0.1410 0.1410 2,400 -0.01(-9.03%)
Jan 11, 2023 0.1550 0.1550 0.1550 0.1550 14,000 +0.01(+3.33%)
Jan 10, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+2.32%)
Jan 09, 2023 0.1420 0.1500 0.1420 0.1466 48,750 +0.02(+11.65%)
Jan 04, 2023 0.1313 0 -0.01(-7.14%)
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.