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 (%)
Jun 30, 2022 0.1881 0.1881 0.1881 0.1881 500 +0.01(+3.07%)
Jun 29, 2022 0.1939 0.1939 0.1825 0.1825 28,500 -0.02(-8.75%)
Jun 28, 2022 0.2030 0.2100 0.1950 0.2000 24,110 +0.04(+21.21%)
Jun 27, 2022 0.1800 0.1800 0.1400 0.1650 12,317 -0.01(-8.33%)
Jun 24, 2022 0.1551 0.1800 0.1550 0.1800 20,450 +0.04(+33.33%)
Jun 23, 2022 0.1499 0.1500 0.1303 0.1350 38,375 -0.03(-18.18%)
Jun 22, 2022 0.1700 0.1700 0.1550 0.1650 8,925 +0.00(+1.54%)
Jun 21, 2022 0.1700 0.1700 0.1625 0.1625 32,182 -0.02(-12.16%)
Jun 17, 2022 0.1950 0.1950 0.1850 0.1850 19,000 +0.01(+6.81%)
Jun 16, 2022 0.1871 0.2000 0.1650 0.1732 21,750 +0.01(+8.25%)
Jun 15, 2022 0.1700 0.1700 0.1570 0.1600 16,947 -0.02(-13.51%)
Jun 13, 2022 0.1850 0 -0.02(-9.76%)
Jun 10, 2022 0.2115 0.2115 0.2050 0.2050 9,920 -0.02(-6.82%)
Jun 09, 2022 0.2170 0.2200 0.2110 0.2200 43,856 -0.02(-9.24%)
Jun 08, 2022 0.2310 0.2424 0.2170 0.2424 26,310 -0.01(-3.19%)
Jun 07, 2022 0.2500 0.2560 0.2480 0.2504 22,575 +0.00(+0.16%)
Jun 06, 2022 0.2299 0.2550 0.2299 0.2500 17,600 -0.01(-3.85%)
Jun 03, 2022 0.2550 0.2600 0.2550 0.2600 22,200 +0.00(+0.00%)
Jun 02, 2022 0.2600 0.2600 0.2600 0.2600 1,586 +0.00(+0.00%)
Jun 01, 2022 0.2617 0.2617 0.2530 0.2600 5,100 -0.02(-8.77%)
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%)
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.