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 )

0.1750 -0.0069 (-3.79%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 8, 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 30, 2024 0.1900 0.2000 0.1750 0.1800 285,677 -0.02(-8.16%)
Apr 29, 2024 0.1960 0.1960 0.1900 0.1960 523,108 -0.01(-4.39%)
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%)
Feb 01, 2024 0.0900 0.1000 0.0900 0.0965 6,546 -0.00(-3.50%)
Jan 31, 2024 0.1000 0.1000 0.0900 0.1000 91,045 +0.00(+2.56%)
Jan 30, 2024 0.0960 0.0975 0.0960 0.0975 20,110 +0.01(+8.33%)
Jan 29, 2024 0.0900 0.0900 0.0900 0.0900 100,175 +0.00(+0.00%)
Jan 26, 2024 0.0925 0.0950 0.0900 0.0900 73,510 -0.00(-2.70%)
Jan 25, 2024 0.0948 0.1000 0.0880 0.0925 128,385 -0.01(-7.50%)
Jan 24, 2024 0.1000 0.1080 0.1000 0.1000 68,167 -0.00(-2.44%)
Jan 23, 2024 0.0925 0.1050 0.0925 0.1025 46,038 +0.00(+2.50%)
Jan 22, 2024 0.1000 0.1100 0.0900 0.1000 61,580 +0.00(+0.00%)
Jan 19, 2024 0.1000 0.1000 0.0809 0.1000 11,900 +0.00(+0.00%)
Jan 18, 2024 0.1011 0.1100 0.0950 0.1000 98,996 -0.01(-9.09%)
Jan 17, 2024 0.1050 0.1100 0.1050 0.1100 18,040 +0.00(+4.17%)
Jan 16, 2024 0.1100 0.1100 0.1056 0.1056 63,447 -0.00(-4.00%)
Jan 12, 2024 0.1100 0.1100 0.1075 0.1100 14,884 +0.01(+10.00%)
Jan 11, 2024 0.1000 0.1340 0.1000 0.1000 81,637 -0.02(-16.67%)
Jan 10, 2024 0.1250 0.1250 0.1075 0.1200 47,388 +0.01(+11.63%)
Jan 09, 2024 0.1200 0.1200 0.1000 0.1075 239,241 -0.00(-2.27%)
Jan 08, 2024 0.1075 0.1266 0.1075 0.1100 53,116 +0.00(+0.00%)
Jan 05, 2024 0.1200 0.1200 0.1050 0.1100 10,126 -0.01(-8.33%)
Jan 04, 2024 0.1200 0.1200 0.1100 0.1200 71,500 +0.01(+8.50%)
Jan 03, 2024 0.1175 0.1250 0.1100 0.1106 88,617 -0.01(-11.52%)
Jan 02, 2024 0.1250 0.1250 0.1100 0.1250 79,252 +0.01(+4.17%)
Dec 29, 2023 0.1300 0.1300 0.1200 0.1200 48,544 +0.00(+0.00%)
Dec 28, 2023 0.1200 0.1250 0.1100 0.1200 257,930 +0.00(+0.00%)
Dec 27, 2023 0.1250 0.1250 0.1050 0.1200 159,550 +0.00(+0.00%)
Dec 26, 2023 0.1150 0.1200 0.1050 0.1200 376,282 +0.01(+14.29%)
Dec 22, 2023 0.1050 0.1100 0.1000 0.1050 110,680 -0.00(-2.78%)
Dec 21, 2023 0.1050 0.1100 0.1000 0.1080 19,334 +0.00(+2.86%)
Dec 20, 2023 0.1200 0.1200 0.1050 0.1050 17,666 -0.01(-12.50%)
Dec 19, 2023 0.1000 0.1200 0.1000 0.1200 4,189 +0.02(+20.00%)
Dec 18, 2023 0.1023 0.1023 0.0880 0.1000 3,500 -0.01(-9.09%)
Dec 15, 2023 0.1025 0.1100 0.1025 0.1100 3,750 -0.01(-7.49%)
Dec 14, 2023 0.1200 0.1200 0.1020 0.1189 24,250 +0.03(+35.11%)
Dec 13, 2023 0.0880 0.0880 0.0880 0.0880 2,250 +0.00(+0.00%)
Dec 12, 2023 0.0900 0.0900 0.0880 0.0880 80,000 +0.00(+3.53%)
Dec 11, 2023 0.0850 0.0850 0.0850 0.0850 600 -0.01(-15.00%)
Dec 08, 2023 0.1000 0.1000 0.1000 0.1000 13,636 -0.01(-5.21%)
Dec 07, 2023 0.1200 0.1200 0.0960 0.1055 13,600 -0.00(-4.09%)
Dec 06, 2023 0.1000 0.1100 0.0905 0.1100 35,087 +0.01(+10.00%)
Dec 05, 2023 0.0950 0.1000 0.0950 0.1000 8,616 +0.00(+0.00%)
Dec 04, 2023 0.1100 0.1100 0.1000 0.1000 7,900 -0.01(-9.09%)
Dec 01, 2023 0.1200 0.1200 0.1100 0.1100 32,747 +0.00(+0.00%)
Nov 30, 2023 0.1200 0.1200 0.1100 0.1100 16,148 +0.00(+0.00%)
Nov 29, 2023 0.1150 0.1150 0.1100 0.1100 603 -0.01(-5.34%)
Nov 28, 2023 0.1200 0.1200 0.1162 0.1162 14,997 +0.01(+4.68%)
Nov 27, 2023 0.1130 0.1200 0.1000 0.1110 22,100 +0.00(+0.91%)
Nov 24, 2023 0.1100 0.1100 0.1100 0.1100 7,513 +0.01(+10.00%)
Nov 22, 2023 0.1100 0.1100 0.1000 0.1000 10,000 -0.00(-2.91%)
Nov 21, 2023 0.1030 0.1030 0.1030 0.1030 10,010 -0.00(-1.90%)
Nov 20, 2023 0.1050 0.1050 0.1050 0.1050 15,040 +0.01(+7.14%)
Nov 17, 2023 0.1000 0.1000 0.0980 0.0980 3,000 -0.00(-2.00%)
Nov 16, 2023 0.0930 0.1000 0.0930 0.1000 620 +0.01(+11.11%)
Nov 15, 2023 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-13.71%)
Nov 14, 2023 0.0988 0.1091 0.0988 0.1043 14,087 +0.02(+24.91%)
Nov 10, 2023 0.0835 0 -0.01(-7.22%)
Nov 09, 2023 0.0900 0.0979 0.0900 0.0900 800 -0.01(-8.07%)
Nov 07, 2023 0.0979 0 +0.01(+8.78%)
Nov 06, 2023 0.0900 0.0900 0.0900 0.0900 500 +0.00(+5.88%)
Nov 03, 2023 0.0850 0.0850 0.0850 0.0850 2,724 +0.00(+0.00%)
Nov 02, 2023 0.0850 0.0850 0.0850 0.0850 1,500 +0.01(+6.25%)
Nov 01, 2023 0.0800 0.0800 0.0800 0.0800 600 +0.00(+0.00%)
Oct 31, 2023 0.0800 0.0800 0.0800 0.0800 67,200 -0.01(-8.57%)
Oct 30, 2023 0.1000 0.1000 0.0770 0.0875 134,289 +0.01(+9.37%)
Oct 27, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+2.56%)
Oct 26, 2023 0.0780 0.0780 0.0780 0.0780 1,215 -0.00(-2.50%)
Oct 23, 2023 0.0800 0 -0.00(-2.20%)
Oct 20, 2023 0.0818 0.0818 0.0790 0.0818 14,400 -0.00(-4.88%)
Oct 18, 2023 0.0860 0 +0.01(+10.97%)
Oct 17, 2023 0.0775 0.0780 0.0750 0.0775 19,063 +0.00(+3.33%)
Oct 16, 2023 0.0750 0.0750 0.0750 0.0750 2,200 -0.01(-11.76%)
Oct 13, 2023 0.0900 0.0900 0.0850 0.0850 23,600 +0.00(+0.00%)
Oct 12, 2023 0.0850 0.0900 0.0800 0.0850 4,100 -0.00(-5.56%)
Oct 11, 2023 0.0850 0.0900 0.0800 0.0900 92,334 +0.01(+12.50%)
Oct 10, 2023 0.0900 0.0900 0.0800 0.0800 27,010 -0.00(-3.03%)
Oct 09, 2023 0.0825 0.0825 0.0825 0.0825 2,000 -0.01(-8.33%)
Oct 06, 2023 0.0825 0.0900 0.0825 0.0900 58,333 +0.00(+5.39%)
Oct 05, 2023 0.0800 0.0854 0.0790 0.0854 5,900 +0.01(+6.75%)
Oct 04, 2023 0.0850 0.0850 0.0800 0.0800 47,000 -0.01(-5.88%)
Oct 02, 2023 0.0850 0 -0.01(-8.11%)
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%)
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.