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

American Rare Earths Ltd (OP: ARRNF )

0.1765 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 1, 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 (%)
May 01, 2024 0.1600 0.2000 0.1600 0.1765 1,235,775 -0.00(-1.94%)
Apr 30, 2024 0.1900 0.2000 0.1750 0.1800 285,677 -0.02(-8.16%)
Apr 29, 2024 0.1960 0.1960 0.1900 0.1960 523,108 -0.01(-4.39%)
Apr 26, 2024 0.2050 0.2150 0.1900 0.2050 1,912,834 +0.04(+24.62%)
Apr 25, 2024 0.1700 0.1780 0.1645 0.1645 143,972 -0.01(-4.36%)
Apr 24, 2024 0.1700 0.1750 0.1600 0.1720 487,047 +0.00(+1.18%)
Apr 23, 2024 0.1800 0.1950 0.1620 0.1700 1,468,732 -0.01(-6.59%)
Apr 22, 2024 0.1860 0.1950 0.1820 0.1820 245,162 -0.02(-9.00%)
Apr 19, 2024 0.1900 0.2300 0.1750 0.2000 631,414 +0.01(+5.26%)
Apr 18, 2024 0.1850 0.1950 0.1700 0.1900 524,985 +0.00(+1.60%)
Apr 17, 2024 0.2150 0.2200 0.1800 0.1870 699,819 +0.01(+3.89%)
Apr 16, 2024 0.1960 0.2050 0.1700 0.1800 431,977 -0.01(-5.26%)
Apr 15, 2024 0.1980 0.2000 0.1801 0.1900 712,648 +0.00(+0.00%)
Apr 12, 2024 0.2300 0.2300 0.1900 0.1900 1,157,852 -0.04(-17.39%)
Apr 11, 2024 0.2000 0.2300 0.2000 0.2300 1,262,841 +0.03(+15.00%)
Apr 10, 2024 0.1900 0.2000 0.1850 0.2000 1,232,003 +0.02(+11.11%)
Apr 09, 2024 0.1810 0.1900 0.1601 0.1800 1,472,134 +0.01(+9.09%)
Apr 08, 2024 0.1601 0.1848 0.1500 0.1650 2,970,854 +0.00(+1.10%)
Apr 05, 2024 0.1405 0.1664 0.1405 0.1632 882,851 +0.01(+5.29%)
Apr 04, 2024 0.1425 0.1645 0.1425 0.1550 1,046,568 +0.01(+5.80%)
Apr 03, 2024 0.1460 0.1600 0.1419 0.1465 442,305 -0.00(-2.33%)
Apr 02, 2024 0.1476 0.1500 0.1450 0.1500 571,210 +0.01(+4.90%)
Apr 01, 2024 0.1850 0.1850 0.1321 0.1430 7,684,205 -0.02(-9.49%)
Mar 28, 2024 0.1550 0.1694 0.1540 0.1580 1,811,909 +0.00(+2.60%)
Mar 27, 2024 0.1600 0.1700 0.1500 0.1540 2,070,186 -0.00(-0.71%)
Mar 26, 2024 0.1750 0.1750 0.1500 0.1551 4,412,292 -0.02(-10.03%)
Mar 25, 2024 0.2000 0.2000 0.1666 0.1724 6,325,677 -0.02(-10.21%)
Mar 22, 2024 0.1925 0.2024 0.1900 0.1920 1,802,814 -0.00(-1.89%)
Mar 21, 2024 0.2000 0.2010 0.1921 0.1957 2,285,011 -0.00(-2.25%)
Mar 20, 2024 0.2300 0.2300 0.1931 0.2002 937,237 -0.01(-3.75%)
Mar 19, 2024 0.2026 0.2080 0.1930 0.2080 1,063,121 +0.01(+2.67%)
Mar 18, 2024 0.1997 0.2080 0.1964 0.2026 1,516,500 -0.00(-1.17%)
Mar 15, 2024 0.1975 0.2100 0.1970 0.2050 604,016 +0.00(+0.99%)
Mar 14, 2024 0.2000 0.2150 0.1980 0.2030 2,787,673 +0.01(+3.52%)
Mar 13, 2024 0.1775 0.2050 0.1775 0.1961 2,810,653 -0.01(-4.34%)
Mar 12, 2024 0.2125 0.2125 0.1775 0.2050 2,389,567 +0.02(+10.10%)
Mar 11, 2024 0.1800 0.2090 0.1775 0.1862 880,372 -0.01(-6.90%)
Mar 08, 2024 0.2078 0.2078 0.1936 0.2000 527,023 +0.01(+3.41%)
Mar 07, 2024 0.2125 0.2125 0.1900 0.1934 1,595,306 -0.01(-6.57%)
Mar 06, 2024 0.2020 0.2127 0.1850 0.2070 1,703,647 +0.03(+14.36%)
Mar 05, 2024 0.2000 0.2000 0.1775 0.1810 2,335,946 -0.00(-1.09%)
Mar 04, 2024 0.1930 0.2000 0.1710 0.1830 3,912,240 -0.01(-4.69%)
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.