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 (%)
May 31, 2023 0.1000 0.1000 0.0975 0.1000 82,204 -0.01(-9.09%)
May 30, 2023 0.1026 0.1100 0.0991 0.1100 38,129 -0.00(-1.96%)
May 26, 2023 0.1100 0.1122 0.1100 0.1122 32,210 +0.00(+2.09%)
May 25, 2023 0.1065 0.1099 0.1000 0.1099 62,560 -0.00(-0.63%)
May 24, 2023 0.1103 0.1106 0.1066 0.1106 160,190 -0.01(-7.83%)
May 23, 2023 0.1199 0.1200 0.1150 0.1200 55,000 -0.00(-2.44%)
May 19, 2023 0.1230 0 +0.01(+11.82%)
May 18, 2023 0.1100 0.1100 0.1100 0.1100 150 -0.01(-8.33%)
May 17, 2023 0.1300 0.1300 0.1200 0.1200 68,844 +0.00(+0.00%)
May 16, 2023 0.1250 0.1250 0.1184 0.1200 82,250 -0.01(-4.08%)
May 15, 2023 0.1299 0.1299 0.1251 0.1251 17,003 -0.01(-10.64%)
May 12, 2023 0.1400 0.1400 0.1340 0.1400 6,225 +0.01(+3.70%)
May 11, 2023 0.1400 0.1400 0.1350 0.1350 107,000 +0.01(+3.85%)
May 10, 2023 0.1300 0.1300 0.1300 0.1300 300 +0.00(+0.93%)
May 09, 2023 0.1375 0.1375 0.1288 0.1288 10,225 -0.01(-9.61%)
May 05, 2023 0.1425 0 +0.00(+2.30%)
May 04, 2023 0.1400 0.1400 0.1202 0.1393 38,760 +0.00(+2.58%)
May 03, 2023 0.1325 0.1358 0.1301 0.1358 14,174 +0.00(+0.59%)
May 02, 2023 0.1420 0.1420 0.1300 0.1350 21,594 -0.01(-3.57%)
May 01, 2023 0.1533 0.1533 0.1400 0.1400 8,533 +0.01(+3.70%)
Apr 28, 2023 0.1350 0.1350 0.1350 0.1350 53,445 -0.01(-9.52%)
Apr 27, 2023 0.1492 0.1492 0.1492 0.1492 3,400 +0.00(+2.90%)
Apr 25, 2023 0.1450 0 -0.00(-3.14%)
Apr 24, 2023 0.1477 0.1497 0.1361 0.1497 160,850 -0.01(-3.48%)
Apr 21, 2023 0.1500 0.1551 0.1480 0.1551 51,381 +0.01(+3.40%)
Apr 20, 2023 0.1455 0.1500 0.1455 0.1500 21,333 +0.00(+1.08%)
Apr 19, 2023 0.1500 0.1500 0.1484 0.1484 880 -0.00(-1.07%)
Apr 18, 2023 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Apr 17, 2023 0.1425 0.1556 0.1425 0.1500 38,733 +0.00(+0.00%)
Apr 14, 2023 0.1400 0.1600 0.1400 0.1500 2,892 +0.00(+0.54%)
Apr 13, 2023 0.1492 0.1492 0.1492 0.1492 500 -0.01(-6.75%)
Apr 12, 2023 0.1554 0.1600 0.1500 0.1600 83,460 +0.00(+2.24%)
Apr 11, 2023 0.1600 0.1600 0.1565 0.1565 19,250 +0.01(+7.93%)
Apr 10, 2023 0.1500 0.1500 0.1450 0.1450 30,101 -0.00(-0.41%)
Apr 06, 2023 0.1473 0.1490 0.1456 0.1456 53,500 -0.00(-2.93%)
Apr 05, 2023 0.1500 0.1500 0.1500 0.1500 2,690 +0.00(+0.00%)
Apr 04, 2023 0.1475 0.1500 0.1475 0.1500 21,000 +0.01(+5.41%)
Apr 03, 2023 0.1490 0.1490 0.1400 0.1423 47,744 -0.01(-6.99%)
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%)
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.