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 (%)
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%)
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.