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 )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 10, 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 (%)
Sep 29, 2023 0.0925 0.0925 0.0900 0.0925 55,111 +0.01(+15.62%)
Sep 28, 2023 0.1000 0.1000 0.0800 0.0800 11,000 -0.01(-11.11%)
Sep 27, 2023 0.0825 0.0900 0.0825 0.0900 5,500 +0.01(+20.00%)
Sep 25, 2023 0.0750 0 -0.01(-14.29%)
Sep 22, 2023 0.0875 0.0875 0.0875 0.0875 1,298 -0.01(-5.41%)
Sep 21, 2023 0.0950 0.0993 0.0850 0.0925 76,507 -0.00(-2.63%)
Sep 20, 2023 0.0950 0.0950 0.0950 0.0950 1,485 -0.00(-2.56%)
Sep 19, 2023 0.1000 0.1050 0.0950 0.0975 72,461 -0.01(-7.14%)
Sep 18, 2023 0.1100 0.1100 0.0975 0.1050 2,850 +0.00(+5.00%)
Sep 15, 2023 0.1099 0.1100 0.0900 0.1000 82,090 +0.01(+17.65%)
Sep 14, 2023 0.0900 0.0900 0.0850 0.0850 12,110 +0.00(+0.00%)
Sep 13, 2023 0.0810 0.0860 0.0810 0.0850 8,250 +0.00(+0.00%)
Sep 12, 2023 0.0813 0.0850 0.0813 0.0850 4,032 -0.00(-0.58%)
Sep 11, 2023 0.0900 0.0900 0.0840 0.0855 5,650 +0.01(+6.88%)
Sep 08, 2023 0.0800 0.0800 0.0760 0.0800 16,100 +0.00(+2.56%)
Sep 07, 2023 0.0700 0.0780 0.0700 0.0780 2,873 +0.01(+11.43%)
Sep 06, 2023 0.0800 0.0800 0.0700 0.0700 4,750 -0.01(-8.02%)
Sep 05, 2023 0.0800 0.0800 0.0761 0.0761 60,870 -0.01(-7.20%)
Sep 01, 2023 0.0910 0.0910 0.0820 0.0820 12,000 -0.01(-9.89%)
Aug 31, 2023 0.0910 0.0910 0.0910 0.0910 1,000 -0.01(-9.00%)
Aug 30, 2023 0.1010 0.1010 0.0930 0.1000 2,875 +0.01(+16.28%)
Aug 28, 2023 0.0860 0 -0.01(-14.00%)
Aug 25, 2023 0.0800 0.1000 0.0800 0.1000 6,950 +0.02(+25.00%)
Aug 24, 2023 0.0800 0.0870 0.0800 0.0800 1,400 -0.02(-20.00%)
Aug 23, 2023 0.0995 0.1000 0.0800 0.1000 15,019 +0.01(+17.65%)
Aug 22, 2023 0.0800 0.0900 0.0800 0.0850 35,100 +0.01(+6.25%)
Aug 21, 2023 0.0810 0.0900 0.0800 0.0800 242,400 -0.01(-11.60%)
Aug 18, 2023 0.0950 0.1000 0.0900 0.0905 28,910 -0.01(-9.50%)
Aug 17, 2023 0.1100 0.1100 0.1000 0.1000 3,200 +0.01(+16.28%)
Aug 16, 2023 0.0980 0.1000 0.0860 0.0860 83,916 -0.01(-12.24%)
Aug 15, 2023 0.1000 0.1000 0.0960 0.0980 34,100 +0.00(+2.08%)
Aug 14, 2023 0.0960 0.0960 0.0960 0.0960 3,800 -0.01(-12.65%)
Aug 11, 2023 0.0960 0.1100 0.0960 0.1099 7,400 +0.00(+0.83%)
Aug 10, 2023 0.1030 0.1100 0.0960 0.1090 14,800 +0.01(+9.00%)
Aug 09, 2023 0.1050 0.1050 0.0960 0.1000 25,650 +0.00(+0.00%)
Aug 08, 2023 0.1001 0.1001 0.1000 0.1000 12,550 -0.01(-6.72%)
Aug 07, 2023 0.1100 0.1100 0.1020 0.1072 51,923 -0.01(-10.59%)
Aug 04, 2023 0.1135 0.1200 0.1100 0.1199 12,306 +0.01(+9.00%)
Aug 03, 2023 0.1200 0.1200 0.1100 0.1100 94,381 -0.01(-8.33%)
Aug 02, 2023 0.1200 0.1200 0.1100 0.1200 97,724 -0.01(-7.55%)
Aug 01, 2023 0.1300 0.1300 0.1211 0.1298 11,010 -0.00(-1.22%)
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%)
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%)
Mar 01, 2023 0.1530 0 -0.01(-4.49%)
Feb 27, 2023 0.1602 0 -0.02(-11.10%)
Feb 24, 2023 0.1802 0.1802 0.1802 0.1802 47,939 -0.01(-6.87%)
Feb 23, 2023 0.1913 0.1936 0.1913 0.1935 60,000 -0.00(-1.78%)
Feb 22, 2023 0.1970 0.1970 0.1876 0.1970 15,365 +0.01(+3.20%)
Feb 21, 2023 0.1994 0.1994 0.1909 0.1909 1,225 +0.02(+10.99%)
Feb 16, 2023 0.1720 0 +0.02(+13.53%)
Feb 15, 2023 0.1713 0.1760 0.1515 0.1515 24,630 -0.03(-14.89%)
Feb 14, 2023 0.1800 0.1800 0.1780 0.1780 4,000 -0.01(-4.86%)
Feb 13, 2023 0.1773 0.1871 0.1773 0.1871 23,050 -0.00(-0.27%)
Feb 10, 2023 0.1876 0.1876 0.1876 0.1876 30,000 +0.00(+0.00%)
Feb 09, 2023 0.1970 0.1970 0.1700 0.1876 29,220 +0.01(+3.99%)
Feb 08, 2023 0.1983 0.1983 0.1804 0.1804 10,928 -0.02(-9.80%)
Feb 07, 2023 0.1900 0.2000 0.1800 0.2000 85,000 +0.01(+3.68%)
Feb 06, 2023 0.1929 0.1929 0.1865 0.1929 35,920 -0.02(-8.23%)
Feb 03, 2023 0.2102 0.2102 0.2051 0.2102 76,357 +0.00(+0.10%)
Feb 02, 2023 0.2269 0.2269 0.2100 0.2100 79,980 +0.03(+16.02%)
Feb 01, 2023 0.1919 0.1987 0.1810 0.1810 68,500 -0.00(-0.82%)
Jan 31, 2023 0.1788 0.1850 0.1788 0.1825 58,600 +0.00(+1.39%)
Jan 30, 2023 0.1800 0.1800 0.1692 0.1800 20,338 +0.01(+6.01%)
Jan 27, 2023 0.1698 0.1698 0.1698 0.1698 5,300 +0.01(+6.13%)
Jan 26, 2023 0.1719 0.1785 0.1600 0.1600 29,050 -0.02(-8.94%)
Jan 25, 2023 0.1740 0.1757 0.1704 0.1757 1,000 +0.01(+6.48%)
Jan 24, 2023 0.1668 0.1668 0.1650 0.1650 30,000 -0.01(-2.94%)
Jan 23, 2023 0.1591 0.1700 0.1500 0.1700 157,000 +0.02(+13.33%)
Jan 20, 2023 0.1455 0.1569 0.1455 0.1500 138,931 +0.01(+4.82%)
Jan 19, 2023 0.1431 0.1431 0.1431 0.1431 90,000 -0.01(-4.60%)
Jan 18, 2023 0.1430 0.1500 0.1430 0.1500 92,150 +0.00(+0.00%)
Jan 17, 2023 0.1540 0.1600 0.1500 0.1500 72,600 -0.01(-6.25%)
Jan 13, 2023 0.1555 0.1600 0.1500 0.1600 42,550 +0.02(+13.48%)
Jan 12, 2023 0.1410 0.1410 0.1410 0.1410 2,400 -0.01(-9.03%)
Jan 11, 2023 0.1550 0.1550 0.1550 0.1550 14,000 +0.01(+3.33%)
Jan 10, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+2.32%)
Jan 09, 2023 0.1420 0.1500 0.1420 0.1466 48,750 +0.02(+11.65%)
Jan 04, 2023 0.1313 0 -0.01(-7.14%)
Jan 03, 2023 0.1414 0.1414 0.1414 0.1414 1,008 +0.01(+4.12%)
Dec 30, 2022 0.1450 0.1450 0.1170 0.1358 43,100 -0.01(-5.03%)
Dec 29, 2022 0.1430 0.1430 0.1430 0.1430 10,000 +0.00(+2.14%)
Dec 28, 2022 0.1500 0.1500 0.1373 0.1400 13,393 -0.01(-6.60%)
Dec 27, 2022 0.1438 0.1499 0.1438 0.1499 5,494 +0.01(+9.02%)
Dec 22, 2022 0.1375 0 -0.00(-1.43%)
Dec 21, 2022 0.1395 0.1395 0.1395 0.1395 6,900 +0.00(+0.00%)
Dec 20, 2022 0.1320 0.1395 0.1300 0.1395 13,300 -0.00(-0.36%)
Dec 19, 2022 0.1400 0.1400 0.1400 0.1400 34,944 -0.01(-4.11%)
Dec 16, 2022 0.1355 0.1460 0.1350 0.1460 31,722 +0.01(+4.29%)
Dec 15, 2022 0.1360 0.1500 0.1360 0.1400 114,500 -0.00(-3.45%)
Dec 14, 2022 0.1400 0.1450 0.1400 0.1450 312,833 +0.00(+3.20%)
Dec 13, 2022 0.1405 0.1405 0.1405 0.1405 2,215 -0.00(-2.97%)
Dec 12, 2022 0.1500 0.1500 0.1433 0.1448 109,167 -0.02(-12.24%)
Dec 09, 2022 0.1650 0.1650 0.1650 0.1650 1,500 +0.01(+6.45%)
Dec 08, 2022 0.1550 0.1550 0.1550 0.1550 900 +0.00(+0.00%)
Dec 06, 2022 0.1550 0 -0.01(-3.13%)
Dec 05, 2022 0.1450 0.1600 0.1450 0.1600 20,039 +0.01(+6.67%)
Dec 02, 2022 0.1600 0.1600 0.1500 0.1500 2,000 +0.01(+7.14%)
Dec 01, 2022 0.1300 0.1400 0.1300 0.1400 153,600 +0.00(+0.00%)
Nov 30, 2022 0.1400 0.1400 0.1300 0.1400 105,650 +0.00(+0.00%)
Nov 29, 2022 0.1350 0.1400 0.1350 0.1400 104,000 +0.00(+0.00%)
Nov 28, 2022 0.1500 0.1500 0.1350 0.1400 206,621 -0.02(-12.50%)
Nov 25, 2022 0.1600 0.1600 0.1600 0.1600 6,800 +0.02(+14.29%)
Nov 23, 2022 0.1305 0.1400 0.1305 0.1400 124,550 +0.00(+3.63%)
Nov 22, 2022 0.1500 0.1500 0.1330 0.1351 336,265 -0.00(-3.50%)
Nov 21, 2022 0.1450 0.1450 0.1400 0.1400 100,133 -0.00(-0.21%)
Nov 18, 2022 0.1400 0.1403 0.1400 0.1403 200,335 +0.01(+5.49%)
Nov 17, 2022 0.1400 0.1400 0.1330 0.1330 150,400 -0.01(-5.00%)
Nov 16, 2022 0.1400 0.1435 0.1400 0.1400 8,800 -0.01(-4.11%)
Nov 15, 2022 0.1400 0.1460 0.1400 0.1460 134,885 +0.00(+1.67%)
Nov 14, 2022 0.1470 0.1470 0.1436 0.1436 91,680 -0.00(-2.25%)
Nov 11, 2022 0.1469 0.1469 0.1414 0.1469 94,223 +0.00(+0.00%)
Nov 10, 2022 0.1470 0.1470 0.1385 0.1469 49,729 -0.01(-8.19%)
Nov 09, 2022 0.1600 0.1600 0.1600 0.1600 200 +0.01(+6.67%)
Nov 08, 2022 0.1500 0.1518 0.1500 0.1500 34,693 +0.01(+3.45%)
Nov 07, 2022 0.1430 0.1450 0.1400 0.1450 54,285 +0.01(+11.54%)
Nov 04, 2022 0.1300 0.1300 0.1300 0.1300 75,000 +0.01(+4.00%)
Nov 03, 2022 0.1370 0.1370 0.1250 0.1250 51,000 -0.02(-10.71%)
Nov 02, 2022 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.72%)
Nov 01, 2022 0.1150 0.1400 0.1150 0.1390 140,013 +0.02(+13.93%)
Oct 31, 2022 0.1340 0.1340 0.1220 0.1220 76,825 -0.01(-9.63%)
Oct 28, 2022 0.1350 0.1350 0.1350 0.1350 31,200 +0.01(+10.11%)
Oct 27, 2022 0.1440 0.1440 0.1226 0.1226 500 -0.02(-15.45%)
Oct 26, 2022 0.1450 0.1450 0.1390 0.1450 87,700 +0.01(+8.21%)
Oct 25, 2022 0.1340 0.1340 0.1149 0.1340 41,621 +0.01(+3.88%)
Oct 24, 2022 0.1290 0.1290 0.1282 0.1290 3,000 +0.00(+2.38%)
Oct 21, 2022 0.1286 0.1290 0.1260 0.1260 28,900 +0.01(+7.78%)
Oct 17, 2022 0.1169 0 -0.02(-13.41%)
Oct 14, 2022 0.1200 0.1350 0.1200 0.1350 18,100 +0.03(+22.73%)
Oct 13, 2022 0.1175 0.1250 0.1100 0.1100 27,249 -0.01(-11.65%)
Oct 12, 2022 0.1050 0.1245 0.1050 0.1245 3,000 -0.00(-0.40%)
Oct 11, 2022 0.1350 0.1350 0.1200 0.1250 20,000 -0.01(-7.41%)
Oct 10, 2022 0.1300 0.1350 0.1300 0.1350 54,900 -0.00(-1.82%)
Oct 07, 2022 0.1370 0.1450 0.1370 0.1375 16,210 -0.01(-5.17%)
Oct 05, 2022 0.1450 0 +0.00(+0.97%)
Oct 04, 2022 0.1450 0.1450 0.1436 0.1436 37,358 +0.01(+5.12%)
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.