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 )

0.2050 +0.0405 (+24.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.2050 0.2150 0.1900 0.2050 1,912,834 +0.04(+24.62%)
Apr 25, 2024 0.1700 0.1780 0.1645 0.1645 143,972 -0.01(-4.36%)
Apr 24, 2024 0.1700 0.1750 0.1600 0.1720 487,047 +0.00(+1.18%)
Apr 23, 2024 0.1800 0.1950 0.1620 0.1700 1,468,732 -0.01(-6.59%)
Apr 22, 2024 0.1860 0.1950 0.1820 0.1820 245,162 -0.02(-9.00%)
Apr 19, 2024 0.1900 0.2300 0.1750 0.2000 631,414 +0.01(+5.26%)
Apr 18, 2024 0.1850 0.1950 0.1700 0.1900 524,985 +0.00(+1.60%)
Apr 17, 2024 0.2150 0.2200 0.1800 0.1870 699,819 +0.01(+3.89%)
Apr 16, 2024 0.1960 0.2050 0.1700 0.1800 431,977 -0.01(-5.26%)
Apr 15, 2024 0.1980 0.2000 0.1801 0.1900 712,648 +0.00(+0.00%)
Apr 12, 2024 0.2300 0.2300 0.1900 0.1900 1,157,852 -0.04(-17.39%)
Apr 11, 2024 0.2000 0.2300 0.2000 0.2300 1,262,841 +0.03(+15.00%)
Apr 10, 2024 0.1900 0.2000 0.1850 0.2000 1,232,003 +0.02(+11.11%)
Apr 09, 2024 0.1810 0.1900 0.1601 0.1800 1,472,134 +0.01(+9.09%)
Apr 08, 2024 0.1601 0.1848 0.1500 0.1650 2,970,854 +0.00(+1.10%)
Apr 05, 2024 0.1405 0.1664 0.1405 0.1632 882,851 +0.01(+5.29%)
Apr 04, 2024 0.1425 0.1645 0.1425 0.1550 1,046,568 +0.01(+5.80%)
Apr 03, 2024 0.1460 0.1600 0.1419 0.1465 442,305 -0.00(-2.33%)
Apr 02, 2024 0.1476 0.1500 0.1450 0.1500 571,210 +0.01(+4.90%)
Apr 01, 2024 0.1850 0.1850 0.1321 0.1430 7,684,205 -0.02(-9.49%)
Mar 28, 2024 0.1550 0.1694 0.1540 0.1580 1,811,909 +0.00(+2.60%)
Mar 27, 2024 0.1600 0.1700 0.1500 0.1540 2,070,186 -0.00(-0.71%)
Mar 26, 2024 0.1750 0.1750 0.1500 0.1551 4,412,292 -0.02(-10.03%)
Mar 25, 2024 0.2000 0.2000 0.1666 0.1724 6,325,677 -0.02(-10.21%)
Mar 22, 2024 0.1925 0.2024 0.1900 0.1920 1,802,814 -0.00(-1.89%)
Mar 21, 2024 0.2000 0.2010 0.1921 0.1957 2,285,011 -0.00(-2.25%)
Mar 20, 2024 0.2300 0.2300 0.1931 0.2002 937,237 -0.01(-3.75%)
Mar 19, 2024 0.2026 0.2080 0.1930 0.2080 1,063,121 +0.01(+2.67%)
Mar 18, 2024 0.1997 0.2080 0.1964 0.2026 1,516,500 -0.00(-1.17%)
Mar 15, 2024 0.1975 0.2100 0.1970 0.2050 604,016 +0.00(+0.99%)
Mar 14, 2024 0.2000 0.2150 0.1980 0.2030 2,787,673 +0.01(+3.52%)
Mar 13, 2024 0.1775 0.2050 0.1775 0.1961 2,810,653 -0.01(-4.34%)
Mar 12, 2024 0.2125 0.2125 0.1775 0.2050 2,389,567 +0.02(+10.10%)
Mar 11, 2024 0.1800 0.2090 0.1775 0.1862 880,372 -0.01(-6.90%)
Mar 08, 2024 0.2078 0.2078 0.1936 0.2000 527,023 +0.01(+3.41%)
Mar 07, 2024 0.2125 0.2125 0.1900 0.1934 1,595,306 -0.01(-6.57%)
Mar 06, 2024 0.2020 0.2127 0.1850 0.2070 1,703,647 +0.03(+14.36%)
Mar 05, 2024 0.2000 0.2000 0.1775 0.1810 2,335,946 -0.00(-1.09%)
Mar 04, 2024 0.1930 0.2000 0.1710 0.1830 3,912,240 -0.01(-4.69%)
Mar 01, 2024 0.1700 0.2899 0.1662 0.1920 6,339,426 +0.03(+16.22%)
Feb 29, 2024 0.1900 0.2100 0.1600 0.1652 3,756,409 -0.03(-14.76%)
Feb 28, 2024 0.1706 0.2000 0.1706 0.1938 3,419,154 +0.03(+15.70%)
Feb 27, 2024 0.1750 0.1774 0.1590 0.1675 9,304,423 -0.02(-11.66%)
Feb 26, 2024 0.2230 0.2300 0.1803 0.1896 7,624,877 -0.03(-14.98%)
Feb 23, 2024 0.2300 0.2700 0.2050 0.2230 9,767,675 -0.06(-21.06%)
Feb 20, 2024 0.2825 3,000 -0.00(-1.43%)
Feb 16, 2024 0.2600 0.2900 0.2400 0.2866 9,564,283 +0.07(+33.30%)
Feb 15, 2024 0.2200 0.2295 0.2021 0.2150 8,547,023 +0.00(+1.13%)
Feb 14, 2024 0.2100 0.2200 0.1810 0.2126 3,507,855 +0.02(+9.03%)
Feb 13, 2024 0.2400 0.2400 0.1895 0.1950 6,790,104 -0.03(-12.87%)
Feb 12, 2024 0.1990 0.3650 0.1825 0.2238 16,886,204 +0.07(+46.75%)
Feb 09, 2024 0.1094 0.1620 0.1094 0.1525 10,777,941 +0.05(+56.41%)
Feb 08, 2024 0.1050 0.1050 0.0899 0.0975 664,706 +0.00(+2.63%)
Feb 07, 2024 0.0904 0.1000 0.0904 0.0950 73,551 +0.01(+11.76%)
Feb 06, 2024 0.0850 0.0925 0.0850 0.0850 55,626 -0.01(-8.11%)
Feb 05, 2024 0.0950 0.1000 0.0925 0.0925 39,334 -0.00(-2.63%)
Feb 02, 2024 0.0950 0.1050 0.0880 0.0950 10,014 -0.00(-1.55%)
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.