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

American Rare Earths Ltd (OP: ARRNF )

0.1925 +0.0075 (+4.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 31, 2022 0.2673 0.2850 0.2673 0.2850 100,548 +0.04(+14.97%)
May 27, 2022 0.2457 0.2479 0.2457 0.2479 4,600 -0.00(-0.44%)
May 26, 2022 0.2430 0.2490 0.2430 0.2490 11,720 +0.00(+1.01%)
May 25, 2022 0.2475 0.2495 0.2465 0.2465 16,500 -0.00(-0.92%)
May 24, 2022 0.2500 0.2500 0.2488 0.2488 24,140 -0.00(-0.99%)
May 23, 2022 0.2513 0.2513 0.2513 0.2513 1,200 -0.00(-1.45%)
May 20, 2022 0.2550 0.2550 0.2478 0.2550 6,000 +0.01(+4.00%)
May 19, 2022 0.2452 0.2452 0.2452 0.2452 1,005 +0.00(+0.53%)
May 18, 2022 0.2516 0.2516 0.2439 0.2439 2,993 -0.00(-0.81%)
May 17, 2022 0.2446 0.2459 0.2362 0.2459 16,550 -0.00(-1.64%)
May 16, 2022 0.2483 0.2500 0.2450 0.2500 13,050 -0.00(-0.68%)
May 13, 2022 0.2304 0.2518 0.2304 0.2517 3,817 +0.02(+9.43%)
May 12, 2022 0.2443 0.2443 0.2299 0.2300 54,756 -0.03(-10.61%)
May 11, 2022 0.2573 0.2645 0.2573 0.2573 7,400 +0.00(+1.38%)
May 10, 2022 0.2657 0.2657 0.2538 0.2538 4,125 -0.02(-7.34%)
May 09, 2022 0.2659 0.2748 0.2659 0.2739 17,810 -0.01(-2.91%)
May 06, 2022 0.2580 0.2821 0.2580 0.2821 32,282 -0.01(-2.25%)
May 05, 2022 0.2886 0.2886 0.2750 0.2886 73,248 -0.00(-0.82%)
May 04, 2022 0.2797 0.2910 0.2784 0.2910 31,600 +0.00(+0.34%)
May 03, 2022 0.2890 0.2970 0.2890 0.2900 12,430 -0.02(-6.45%)
May 02, 2022 0.3060 0.3140 0.2800 0.3100 136,983 +0.00(+1.21%)
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%)
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.