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 (%)
Jul 31, 2023 0.1250 0.1314 0.1111 0.1314 142,040 +0.01(+5.12%)
Jul 28, 2023 0.1250 0.1250 0.1200 0.1250 39,517 -0.02(-10.71%)
Jul 27, 2023 0.1200 0.1400 0.1150 0.1400 120,409 +0.02(+16.67%)
Jul 25, 2023 0.1200 10 +0.01(+7.24%)
Jul 24, 2023 0.1121 0.1121 0.1119 0.1119 10,308 -0.01(-6.75%)
Jul 20, 2023 0.1200 58 +0.00(+0.00%)
Jul 19, 2023 0.1300 0.1300 0.1200 0.1200 100,475 -0.01(-8.05%)
Jul 18, 2023 0.1200 0.1320 0.1200 0.1305 134,350 +0.00(+0.38%)
Jul 17, 2023 0.1225 0.1300 0.1150 0.1300 208,021 +0.01(+8.33%)
Jul 14, 2023 0.1288 0.1288 0.1200 0.1200 7,425 +0.00(+2.13%)
Jul 13, 2023 0.1100 0.1298 0.1100 0.1175 11,019 -0.00(-0.42%)
Jul 12, 2023 0.1285 0.1287 0.1180 0.1180 34,434 +0.00(+3.96%)
Jul 11, 2023 0.1200 0.1200 0.1135 0.1135 53,787 -0.00(-2.99%)
Jul 10, 2023 0.1183 0.1183 0.1120 0.1170 116,468 +0.00(+2.54%)
Jul 07, 2023 0.1141 0.1141 0.1046 0.1141 18,000 +0.00(+0.88%)
Jul 06, 2023 0.1100 0.1131 0.1011 0.1131 207,566 +0.01(+10.88%)
Jul 05, 2023 0.1100 0.1100 0.1010 0.1020 86,486 -0.01(-7.27%)
Jul 03, 2023 0.1100 0.1100 0.1000 0.1100 377,000 +0.01(+10.00%)
Jun 30, 2023 0.0901 0.1000 0.0900 0.1000 40,510 +0.01(+12.49%)
Jun 29, 2023 0.0900 0.0900 0.0877 0.0889 82,088 +0.00(+4.59%)
Jun 28, 2023 0.0900 0.0900 0.0850 0.0850 16,557 +0.00(+1.80%)
Jun 27, 2023 0.0900 0.0900 0.0835 0.0835 106,291 -0.01(-13.11%)
Jun 26, 2023 0.0900 0.0961 0.0800 0.0961 265,000 -0.00(-0.41%)
Jun 23, 2023 0.0883 0.0965 0.0800 0.0965 6,310 -0.00(-1.03%)
Jun 22, 2023 0.0975 0.0975 0.0975 0.0975 25,000 +0.01(+8.33%)
Jun 21, 2023 0.0955 0.0955 0.0900 0.0900 45,000 -0.00(-3.02%)
Jun 20, 2023 0.0978 0.0984 0.0925 0.0928 267,066 -0.02(-15.64%)
Jun 16, 2023 0.1100 0.1100 0.1100 0.1100 64,318 -0.00(-4.10%)
Jun 15, 2023 0.1026 0.1147 0.1007 0.1147 75,750 -0.03(-19.51%)
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%)
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.