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 )

0.1746 +0.0021 (+1.22%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.1795 0.1850 0.1726 0.1746 838,777 +0.00(+1.22%)
Dec 19, 2024 0.1850 0.1965 0.1725 0.1725 276,746 -0.01(-4.96%)
Dec 18, 2024 0.2035 0.2035 0.1700 0.1815 821,310 +0.01(+3.71%)
Dec 17, 2024 0.1800 0.1850 0.1700 0.1750 617,638 -0.00(-1.74%)
Dec 16, 2024 0.1800 0.1851 0.1751 0.1781 357,436 -0.01(-3.73%)
Dec 13, 2024 0.1750 0.1900 0.1750 0.1850 282,719 +0.01(+5.71%)
Dec 12, 2024 0.1900 0.1960 0.1750 0.1750 633,292 -0.01(-3.31%)
Dec 11, 2024 0.1900 0.1930 0.1767 0.1810 376,502 -0.00(-1.36%)
Dec 10, 2024 0.1900 0.1960 0.1665 0.1835 684,055 -0.00(-1.29%)
Dec 09, 2024 0.1939 0.1950 0.1800 0.1859 812,250 -0.01(-4.18%)
Dec 06, 2024 0.1900 0.1940 0.1774 0.1940 682,015 +0.01(+4.86%)
Dec 05, 2024 0.1900 0.1900 0.1830 0.1850 576,397 -0.00(-2.12%)
Dec 04, 2024 0.1950 0.1950 0.1860 0.1890 440,105 -0.00(-0.53%)
Dec 03, 2024 0.1851 0.2020 0.1830 0.1900 1,155,637 +0.00(+1.06%)
Dec 02, 2024 0.1606 0.2000 0.1606 0.1880 420,801 +0.00(+1.62%)
Nov 29, 2024 0.1890 0.1890 0.1791 0.1850 208,701 -0.01(-2.63%)
Nov 27, 2024 0.1895 0.1920 0.1842 0.1900 282,855 +0.00(+2.04%)
Nov 26, 2024 0.1850 0.1939 0.1850 0.1862 220,424 -0.00(-0.05%)
Nov 25, 2024 0.1800 0.1950 0.1620 0.1863 220,127 +0.00(+2.08%)
Nov 22, 2024 0.1668 0.1950 0.1668 0.1825 105,192 -0.01(-3.95%)
Nov 21, 2024 0.1900 0.1900 0.1850 0.1900 319,968 +0.00(+0.00%)
Nov 20, 2024 0.2000 0.2000 0.1798 0.1900 394,897 -0.01(-2.56%)
Nov 19, 2024 0.1913 0.1950 0.1750 0.1950 232,725 +0.00(+1.30%)
Nov 18, 2024 0.1800 0.1950 0.1798 0.1925 548,689 +0.01(+7.12%)
Nov 15, 2024 0.1770 0.2000 0.1750 0.1797 546,658 +0.00(+1.01%)
Nov 14, 2024 0.1850 0.1855 0.1750 0.1779 741,506 +0.00(+1.66%)
Nov 13, 2024 0.1840 0.1855 0.1700 0.1750 844,446 +0.00(+2.94%)
Nov 12, 2024 0.1800 0.1830 0.1573 0.1700 787,394 -0.00(-2.86%)
Nov 11, 2024 0.1855 0.2000 0.1700 0.1750 1,077,723 -0.01(-5.91%)
Nov 08, 2024 0.2000 0.2250 0.1855 0.1860 474,299 -0.01(-5.10%)
Nov 07, 2024 0.1935 0.2050 0.1870 0.1960 281,897 +0.00(+1.29%)
Nov 06, 2024 0.1950 0.2100 0.1710 0.1935 915,039 -0.01(-2.71%)
Nov 05, 2024 0.1710 0.2000 0.1710 0.1989 621,477 -0.00(-0.55%)
Nov 04, 2024 0.1800 0.2000 0.1800 0.2000 326,013 +0.02(+10.50%)
Nov 01, 2024 0.1700 0.1889 0.1700 0.1810 170,378 +0.00(+2.09%)
Oct 31, 2024 0.1800 0.1875 0.1700 0.1773 797,365 -0.01(-5.39%)
Oct 30, 2024 0.1897 0.1951 0.1816 0.1874 333,208 -0.00(-1.21%)
Oct 29, 2024 0.2003 0.2003 0.1870 0.1897 173,071 +0.00(+1.55%)
Oct 28, 2024 0.1950 0.1950 0.1800 0.1868 394,465 -0.01(-4.74%)
Oct 25, 2024 0.1950 0.2000 0.1810 0.1961 859,816 +0.00(+0.56%)
Oct 24, 2024 0.1949 0.2050 0.1825 0.1950 1,522,206 +0.01(+2.63%)
Oct 23, 2024 0.1900 0.2050 0.1850 0.1900 179,229 -0.00(-1.55%)
Oct 22, 2024 0.1800 0.2090 0.1800 0.1930 332,032 -0.01(-2.53%)
Oct 21, 2024 0.2000 0.2000 0.1904 0.1980 415,557 +0.00(+0.25%)
Oct 18, 2024 0.2100 0.2100 0.1950 0.1975 307,747 -0.01(-4.59%)
Oct 17, 2024 0.2000 0.2150 0.1800 0.2070 230,953 +0.01(+4.81%)
Oct 16, 2024 0.2009 0.2150 0.1960 0.1975 252,718 -0.00(-1.69%)
Oct 15, 2024 0.2050 0.2100 0.1960 0.2009 287,440 -0.00(-2.00%)
Oct 14, 2024 0.2100 0.2100 0.2000 0.2050 193,201 -0.00(-1.44%)
Oct 11, 2024 0.2150 0.2150 0.1968 0.2080 147,880 +0.01(+5.32%)
Oct 10, 2024 0.2125 0.2310 0.1911 0.1975 298,494 -0.00(-1.69%)
Oct 09, 2024 0.2050 0.2075 0.1950 0.2009 160,930 -0.00(-2.00%)
Oct 08, 2024 0.2075 0.2150 0.1965 0.2050 213,778 -0.00(-1.20%)
Oct 07, 2024 0.2160 0.2200 0.2000 0.2075 472,390 -0.01(-3.94%)
Oct 04, 2024 0.2000 0.2300 0.2000 0.2160 516,838 +0.00(+0.47%)
Oct 03, 2024 0.2400 0.2400 0.2150 0.2150 311,097 -0.01(-3.50%)
Oct 02, 2024 0.2188 0.2300 0.2175 0.2228 370,412 +0.01(+2.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.