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 (%)
Dec 30, 2022 0.1450 0.1450 0.1170 0.1358 43,100 -0.01(-5.03%)
Dec 29, 2022 0.1430 0.1430 0.1430 0.1430 10,000 +0.00(+2.14%)
Dec 28, 2022 0.1500 0.1500 0.1373 0.1400 13,393 -0.01(-6.60%)
Dec 27, 2022 0.1438 0.1499 0.1438 0.1499 5,494 +0.01(+9.02%)
Dec 22, 2022 0.1375 0 -0.00(-1.43%)
Dec 21, 2022 0.1395 0.1395 0.1395 0.1395 6,900 +0.00(+0.00%)
Dec 20, 2022 0.1320 0.1395 0.1300 0.1395 13,300 -0.00(-0.36%)
Dec 19, 2022 0.1400 0.1400 0.1400 0.1400 34,944 -0.01(-4.11%)
Dec 16, 2022 0.1355 0.1460 0.1350 0.1460 31,722 +0.01(+4.29%)
Dec 15, 2022 0.1360 0.1500 0.1360 0.1400 114,500 -0.00(-3.45%)
Dec 14, 2022 0.1400 0.1450 0.1400 0.1450 312,833 +0.00(+3.20%)
Dec 13, 2022 0.1405 0.1405 0.1405 0.1405 2,215 -0.00(-2.97%)
Dec 12, 2022 0.1500 0.1500 0.1433 0.1448 109,167 -0.02(-12.24%)
Dec 09, 2022 0.1650 0.1650 0.1650 0.1650 1,500 +0.01(+6.45%)
Dec 08, 2022 0.1550 0.1550 0.1550 0.1550 900 +0.00(+0.00%)
Dec 06, 2022 0.1550 0 -0.01(-3.13%)
Dec 05, 2022 0.1450 0.1600 0.1450 0.1600 20,039 +0.01(+6.67%)
Dec 02, 2022 0.1600 0.1600 0.1500 0.1500 2,000 +0.01(+7.14%)
Dec 01, 2022 0.1300 0.1400 0.1300 0.1400 153,600 +0.00(+0.00%)
Nov 30, 2022 0.1400 0.1400 0.1300 0.1400 105,650 +0.00(+0.00%)
Nov 29, 2022 0.1350 0.1400 0.1350 0.1400 104,000 +0.00(+0.00%)
Nov 28, 2022 0.1500 0.1500 0.1350 0.1400 206,621 -0.02(-12.50%)
Nov 25, 2022 0.1600 0.1600 0.1600 0.1600 6,800 +0.02(+14.29%)
Nov 23, 2022 0.1305 0.1400 0.1305 0.1400 124,550 +0.00(+3.63%)
Nov 22, 2022 0.1500 0.1500 0.1330 0.1351 336,265 -0.00(-3.50%)
Nov 21, 2022 0.1450 0.1450 0.1400 0.1400 100,133 -0.00(-0.21%)
Nov 18, 2022 0.1400 0.1403 0.1400 0.1403 200,335 +0.01(+5.49%)
Nov 17, 2022 0.1400 0.1400 0.1330 0.1330 150,400 -0.01(-5.00%)
Nov 16, 2022 0.1400 0.1435 0.1400 0.1400 8,800 -0.01(-4.11%)
Nov 15, 2022 0.1400 0.1460 0.1400 0.1460 134,885 +0.00(+1.67%)
Nov 14, 2022 0.1470 0.1470 0.1436 0.1436 91,680 -0.00(-2.25%)
Nov 11, 2022 0.1469 0.1469 0.1414 0.1469 94,223 +0.00(+0.00%)
Nov 10, 2022 0.1470 0.1470 0.1385 0.1469 49,729 -0.01(-8.19%)
Nov 09, 2022 0.1600 0.1600 0.1600 0.1600 200 +0.01(+6.67%)
Nov 08, 2022 0.1500 0.1518 0.1500 0.1500 34,693 +0.01(+3.45%)
Nov 07, 2022 0.1430 0.1450 0.1400 0.1450 54,285 +0.01(+11.54%)
Nov 04, 2022 0.1300 0.1300 0.1300 0.1300 75,000 +0.01(+4.00%)
Nov 03, 2022 0.1370 0.1370 0.1250 0.1250 51,000 -0.02(-10.71%)
Nov 02, 2022 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.72%)
Nov 01, 2022 0.1150 0.1400 0.1150 0.1390 140,013 +0.02(+13.93%)
Oct 31, 2022 0.1340 0.1340 0.1220 0.1220 76,825 -0.01(-9.63%)
Oct 28, 2022 0.1350 0.1350 0.1350 0.1350 31,200 +0.01(+10.11%)
Oct 27, 2022 0.1440 0.1440 0.1226 0.1226 500 -0.02(-15.45%)
Oct 26, 2022 0.1450 0.1450 0.1390 0.1450 87,700 +0.01(+8.21%)
Oct 25, 2022 0.1340 0.1340 0.1149 0.1340 41,621 +0.01(+3.88%)
Oct 24, 2022 0.1290 0.1290 0.1282 0.1290 3,000 +0.00(+2.38%)
Oct 21, 2022 0.1286 0.1290 0.1260 0.1260 28,900 +0.01(+7.78%)
Oct 17, 2022 0.1169 0 -0.02(-13.41%)
Oct 14, 2022 0.1200 0.1350 0.1200 0.1350 18,100 +0.03(+22.73%)
Oct 13, 2022 0.1175 0.1250 0.1100 0.1100 27,249 -0.01(-11.65%)
Oct 12, 2022 0.1050 0.1245 0.1050 0.1245 3,000 -0.00(-0.40%)
Oct 11, 2022 0.1350 0.1350 0.1200 0.1250 20,000 -0.01(-7.41%)
Oct 10, 2022 0.1300 0.1350 0.1300 0.1350 54,900 -0.00(-1.82%)
Oct 07, 2022 0.1370 0.1450 0.1370 0.1375 16,210 -0.01(-5.17%)
Oct 05, 2022 0.1450 0 +0.00(+0.97%)
Oct 04, 2022 0.1450 0.1450 0.1436 0.1436 37,358 +0.01(+5.12%)
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.