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

American Rare Earths Ltd (OP: ARRNF )

0.1950 +0.0035 (+1.83%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 30, 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 (%)
Nov 30, 2023 0.1200 0.1200 0.1100 0.1100 16,148 +0.00(+0.00%)
Nov 29, 2023 0.1150 0.1150 0.1100 0.1100 603 -0.01(-5.34%)
Nov 28, 2023 0.1200 0.1200 0.1162 0.1162 14,997 +0.01(+4.68%)
Nov 27, 2023 0.1130 0.1200 0.1000 0.1110 22,100 +0.00(+0.91%)
Nov 24, 2023 0.1100 0.1100 0.1100 0.1100 7,513 +0.01(+10.00%)
Nov 22, 2023 0.1100 0.1100 0.1000 0.1000 10,000 -0.00(-2.91%)
Nov 21, 2023 0.1030 0.1030 0.1030 0.1030 10,010 -0.00(-1.90%)
Nov 20, 2023 0.1050 0.1050 0.1050 0.1050 15,040 +0.01(+7.14%)
Nov 17, 2023 0.1000 0.1000 0.0980 0.0980 3,000 -0.00(-2.00%)
Nov 16, 2023 0.0930 0.1000 0.0930 0.1000 620 +0.01(+11.11%)
Nov 15, 2023 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-13.71%)
Nov 14, 2023 0.0988 0.1091 0.0988 0.1043 14,087 +0.02(+24.91%)
Nov 10, 2023 0.0835 0 -0.01(-7.22%)
Nov 09, 2023 0.0900 0.0979 0.0900 0.0900 800 -0.01(-8.07%)
Nov 07, 2023 0.0979 0 +0.01(+8.78%)
Nov 06, 2023 0.0900 0.0900 0.0900 0.0900 500 +0.00(+5.88%)
Nov 03, 2023 0.0850 0.0850 0.0850 0.0850 2,724 +0.00(+0.00%)
Nov 02, 2023 0.0850 0.0850 0.0850 0.0850 1,500 +0.01(+6.25%)
Nov 01, 2023 0.0800 0.0800 0.0800 0.0800 600 +0.00(+0.00%)
Oct 31, 2023 0.0800 0.0800 0.0800 0.0800 67,200 -0.01(-8.57%)
Oct 30, 2023 0.1000 0.1000 0.0770 0.0875 134,289 +0.01(+9.37%)
Oct 27, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+2.56%)
Oct 26, 2023 0.0780 0.0780 0.0780 0.0780 1,215 -0.00(-2.50%)
Oct 23, 2023 0.0800 0 -0.00(-2.20%)
Oct 20, 2023 0.0818 0.0818 0.0790 0.0818 14,400 -0.00(-4.88%)
Oct 18, 2023 0.0860 0 +0.01(+10.97%)
Oct 17, 2023 0.0775 0.0780 0.0750 0.0775 19,063 +0.00(+3.33%)
Oct 16, 2023 0.0750 0.0750 0.0750 0.0750 2,200 -0.01(-11.76%)
Oct 13, 2023 0.0900 0.0900 0.0850 0.0850 23,600 +0.00(+0.00%)
Oct 12, 2023 0.0850 0.0900 0.0800 0.0850 4,100 -0.00(-5.56%)
Oct 11, 2023 0.0850 0.0900 0.0800 0.0900 92,334 +0.01(+12.50%)
Oct 10, 2023 0.0900 0.0900 0.0800 0.0800 27,010 -0.00(-3.03%)
Oct 09, 2023 0.0825 0.0825 0.0825 0.0825 2,000 -0.01(-8.33%)
Oct 06, 2023 0.0825 0.0900 0.0825 0.0900 58,333 +0.00(+5.39%)
Oct 05, 2023 0.0800 0.0854 0.0790 0.0854 5,900 +0.01(+6.75%)
Oct 04, 2023 0.0850 0.0850 0.0800 0.0800 47,000 -0.01(-5.88%)
Oct 02, 2023 0.0850 0 -0.01(-8.11%)
Sep 29, 2023 0.0925 0.0925 0.0900 0.0925 55,111 +0.01(+15.62%)
Sep 28, 2023 0.1000 0.1000 0.0800 0.0800 11,000 -0.01(-11.11%)
Sep 27, 2023 0.0825 0.0900 0.0825 0.0900 5,500 +0.01(+20.00%)
Sep 25, 2023 0.0750 0 -0.01(-14.29%)
Sep 22, 2023 0.0875 0.0875 0.0875 0.0875 1,298 -0.01(-5.41%)
Sep 21, 2023 0.0950 0.0993 0.0850 0.0925 76,507 -0.00(-2.63%)
Sep 20, 2023 0.0950 0.0950 0.0950 0.0950 1,485 -0.00(-2.56%)
Sep 19, 2023 0.1000 0.1050 0.0950 0.0975 72,461 -0.01(-7.14%)
Sep 18, 2023 0.1100 0.1100 0.0975 0.1050 2,850 +0.00(+5.00%)
Sep 15, 2023 0.1099 0.1100 0.0900 0.1000 82,090 +0.01(+17.65%)
Sep 14, 2023 0.0900 0.0900 0.0850 0.0850 12,110 +0.00(+0.00%)
Sep 13, 2023 0.0810 0.0860 0.0810 0.0850 8,250 +0.00(+0.00%)
Sep 12, 2023 0.0813 0.0850 0.0813 0.0850 4,032 -0.00(-0.58%)
Sep 11, 2023 0.0900 0.0900 0.0840 0.0855 5,650 +0.01(+6.88%)
Sep 08, 2023 0.0800 0.0800 0.0760 0.0800 16,100 +0.00(+2.56%)
Sep 07, 2023 0.0700 0.0780 0.0700 0.0780 2,873 +0.01(+11.43%)
Sep 06, 2023 0.0800 0.0800 0.0700 0.0700 4,750 -0.01(-8.02%)
Sep 05, 2023 0.0800 0.0800 0.0761 0.0761 60,870 -0.01(-7.20%)
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.