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 (%)
Jul 29, 2022 0.1950 0.1950 0.1830 0.1830 19,750 -0.01(-3.17%)
Jul 28, 2022 0.1890 0.1890 0.1890 0.1890 5,000 +0.01(+6.42%)
Jul 27, 2022 0.1776 0.1776 0.1710 0.1776 3,500 -0.00(-1.28%)
Jul 26, 2022 0.1738 0.1799 0.1738 0.1799 5,000 -0.00(-1.59%)
Jul 25, 2022 0.1700 0.1828 0.1680 0.1828 44,809 +0.02(+10.79%)
Jul 21, 2022 0.1650 0 -0.00(-1.96%)
Jul 20, 2022 0.1700 0.1700 0.1683 0.1683 4,888 +0.01(+8.58%)
Jul 19, 2022 0.1600 0.1600 0.1550 0.1550 2,800 -0.02(-11.43%)
Jul 18, 2022 0.1800 0.1800 0.1625 0.1750 3,000 +0.00(+2.94%)
Jul 15, 2022 0.1628 0.1700 0.1575 0.1700 6,800 +0.01(+6.25%)
Jul 14, 2022 0.1700 0.1700 0.1600 0.1600 3,100 +0.00(+0.95%)
Jul 13, 2022 0.1600 0.1600 0.1441 0.1585 22,850 -0.01(-3.94%)
Jul 11, 2022 0.1650 0 -0.01(-8.33%)
Jul 07, 2022 0.1800 0 -0.01(-2.70%)
Jul 06, 2022 0.1838 0.1850 0.1832 0.1850 2,999 -0.01(-5.13%)
Jul 05, 2022 0.2000 0.2000 0.1717 0.1950 8,640 +0.01(+6.62%)
Jul 01, 2022 0.1800 0.1850 0.1800 0.1829 18,620 -0.01(-2.76%)
Jun 30, 2022 0.1881 0.1881 0.1881 0.1881 500 +0.01(+3.07%)
Jun 29, 2022 0.1939 0.1939 0.1825 0.1825 28,500 -0.02(-8.75%)
Jun 28, 2022 0.2030 0.2100 0.1950 0.2000 24,110 +0.04(+21.21%)
Jun 27, 2022 0.1800 0.1800 0.1400 0.1650 12,317 -0.01(-8.33%)
Jun 24, 2022 0.1551 0.1800 0.1550 0.1800 20,450 +0.04(+33.33%)
Jun 23, 2022 0.1499 0.1500 0.1303 0.1350 38,375 -0.03(-18.18%)
Jun 22, 2022 0.1700 0.1700 0.1550 0.1650 8,925 +0.00(+1.54%)
Jun 21, 2022 0.1700 0.1700 0.1625 0.1625 32,182 -0.02(-12.16%)
Jun 17, 2022 0.1950 0.1950 0.1850 0.1850 19,000 +0.01(+6.81%)
Jun 16, 2022 0.1871 0.2000 0.1650 0.1732 21,750 +0.01(+8.25%)
Jun 15, 2022 0.1700 0.1700 0.1570 0.1600 16,947 -0.02(-13.51%)
Jun 13, 2022 0.1850 0 -0.02(-9.76%)
Jun 10, 2022 0.2115 0.2115 0.2050 0.2050 9,920 -0.02(-6.82%)
Jun 09, 2022 0.2170 0.2200 0.2110 0.2200 43,856 -0.02(-9.24%)
Jun 08, 2022 0.2310 0.2424 0.2170 0.2424 26,310 -0.01(-3.19%)
Jun 07, 2022 0.2500 0.2560 0.2480 0.2504 22,575 +0.00(+0.16%)
Jun 06, 2022 0.2299 0.2550 0.2299 0.2500 17,600 -0.01(-3.85%)
Jun 03, 2022 0.2550 0.2600 0.2550 0.2600 22,200 +0.00(+0.00%)
Jun 02, 2022 0.2600 0.2600 0.2600 0.2600 1,586 +0.00(+0.00%)
Jun 01, 2022 0.2617 0.2617 0.2530 0.2600 5,100 -0.02(-8.77%)
May 31, 2022 0.2673 0.2850 0.2673 0.2850 100,548 +0.04(+14.97%)
May 27, 2022 0.2457 0.2479 0.2457 0.2479 4,600 -0.00(-0.44%)
May 26, 2022 0.2430 0.2490 0.2430 0.2490 11,720 +0.00(+1.01%)
May 25, 2022 0.2475 0.2495 0.2465 0.2465 16,500 -0.00(-0.92%)
May 24, 2022 0.2500 0.2500 0.2488 0.2488 24,140 -0.00(-0.99%)
May 23, 2022 0.2513 0.2513 0.2513 0.2513 1,200 -0.00(-1.45%)
May 20, 2022 0.2550 0.2550 0.2478 0.2550 6,000 +0.01(+4.00%)
May 19, 2022 0.2452 0.2452 0.2452 0.2452 1,005 +0.00(+0.53%)
May 18, 2022 0.2516 0.2516 0.2439 0.2439 2,993 -0.00(-0.81%)
May 17, 2022 0.2446 0.2459 0.2362 0.2459 16,550 -0.00(-1.64%)
May 16, 2022 0.2483 0.2500 0.2450 0.2500 13,050 -0.00(-0.68%)
May 13, 2022 0.2304 0.2518 0.2304 0.2517 3,817 +0.02(+9.43%)
May 12, 2022 0.2443 0.2443 0.2299 0.2300 54,756 -0.03(-10.61%)
May 11, 2022 0.2573 0.2645 0.2573 0.2573 7,400 +0.00(+1.38%)
May 10, 2022 0.2657 0.2657 0.2538 0.2538 4,125 -0.02(-7.34%)
May 09, 2022 0.2659 0.2748 0.2659 0.2739 17,810 -0.01(-2.91%)
May 06, 2022 0.2580 0.2821 0.2580 0.2821 32,282 -0.01(-2.25%)
May 05, 2022 0.2886 0.2886 0.2750 0.2886 73,248 -0.00(-0.82%)
May 04, 2022 0.2797 0.2910 0.2784 0.2910 31,600 +0.00(+0.34%)
May 03, 2022 0.2890 0.2970 0.2890 0.2900 12,430 -0.02(-6.45%)
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.