Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rare Earths Ltd (OP: ARRNF )

0.1875 -0.0050 (-2.60%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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 (%)
Dec 29, 2023 0.1300 0.1300 0.1200 0.1200 48,544 +0.00(+0.00%)
Dec 28, 2023 0.1200 0.1250 0.1100 0.1200 257,930 +0.00(+0.00%)
Dec 27, 2023 0.1250 0.1250 0.1050 0.1200 159,550 +0.00(+0.00%)
Dec 26, 2023 0.1150 0.1200 0.1050 0.1200 376,282 +0.01(+14.29%)
Dec 22, 2023 0.1050 0.1100 0.1000 0.1050 110,680 -0.00(-2.78%)
Dec 21, 2023 0.1050 0.1100 0.1000 0.1080 19,334 +0.00(+2.86%)
Dec 20, 2023 0.1200 0.1200 0.1050 0.1050 17,666 -0.01(-12.50%)
Dec 19, 2023 0.1000 0.1200 0.1000 0.1200 4,189 +0.02(+20.00%)
Dec 18, 2023 0.1023 0.1023 0.0880 0.1000 3,500 -0.01(-9.09%)
Dec 15, 2023 0.1025 0.1100 0.1025 0.1100 3,750 -0.01(-7.49%)
Dec 14, 2023 0.1200 0.1200 0.1020 0.1189 24,250 +0.03(+35.11%)
Dec 13, 2023 0.0880 0.0880 0.0880 0.0880 2,250 +0.00(+0.00%)
Dec 12, 2023 0.0900 0.0900 0.0880 0.0880 80,000 +0.00(+3.53%)
Dec 11, 2023 0.0850 0.0850 0.0850 0.0850 600 -0.01(-15.00%)
Dec 08, 2023 0.1000 0.1000 0.1000 0.1000 13,636 -0.01(-5.21%)
Dec 07, 2023 0.1200 0.1200 0.0960 0.1055 13,600 -0.00(-4.09%)
Dec 06, 2023 0.1000 0.1100 0.0905 0.1100 35,087 +0.01(+10.00%)
Dec 05, 2023 0.0950 0.1000 0.0950 0.1000 8,616 +0.00(+0.00%)
Dec 04, 2023 0.1100 0.1100 0.1000 0.1000 7,900 -0.01(-9.09%)
Dec 01, 2023 0.1200 0.1200 0.1100 0.1100 32,747 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.