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 (%)
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%)
Oct 03, 2022 0.1450 0.1450 0.1300 0.1366 316,233 -0.01(-7.39%)
Sep 29, 2022 0.1475 63 -0.01(-4.78%)
Sep 28, 2022 0.1500 0.1549 0.1470 0.1549 184,630 +0.00(+3.27%)
Sep 27, 2022 0.1600 0.1600 0.1500 0.1500 4,200 +0.00(+0.00%)
Sep 26, 2022 0.1650 0.1650 0.1500 0.1500 82,303 -0.01(-6.25%)
Sep 23, 2022 0.1500 0.1600 0.1500 0.1600 14,100 -0.01(-3.03%)
Sep 22, 2022 0.1650 0.1650 0.1650 0.1650 26,100 +0.01(+3.13%)
Sep 21, 2022 0.1625 0.1625 0.1600 0.1600 5,500 +0.00(+1.01%)
Sep 20, 2022 0.1600 0.1650 0.1550 0.1584 30,023 -0.01(-5.32%)
Sep 19, 2022 0.1750 0.1750 0.1650 0.1673 46,874 -0.01(-3.57%)
Sep 16, 2022 0.1670 0.1800 0.1600 0.1735 55,800 -0.00(-0.86%)
Sep 15, 2022 0.1825 0.1850 0.1700 0.1750 54,704 -0.01(-3.69%)
Sep 14, 2022 0.1900 0.1900 0.1780 0.1817 29,050 -0.01(-6.82%)
Sep 13, 2022 0.1800 0.1950 0.1800 0.1950 33,739 +0.02(+8.33%)
Sep 12, 2022 0.1850 0.1850 0.1664 0.1800 58,585 -0.02(-10.00%)
Sep 09, 2022 0.2000 0.2000 0.1825 0.2000 14,105 +0.02(+9.89%)
Sep 08, 2022 0.1760 0.1820 0.1550 0.1820 32,195 +0.01(+8.20%)
Sep 07, 2022 0.1695 0.1700 0.1629 0.1682 115,599 -0.00(-0.47%)
Sep 06, 2022 0.1750 0.1750 0.1600 0.1690 13,594 -0.00(-0.59%)
Sep 02, 2022 0.1747 0.1750 0.1600 0.1700 21,310 -0.01(-5.56%)
Sep 01, 2022 0.1660 0.1800 0.1660 0.1800 72,949 +0.01(+9.09%)
Aug 31, 2022 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.61%)
Aug 30, 2022 0.1650 0.1700 0.1600 0.1640 37,502 -0.01(-3.53%)
Aug 29, 2022 0.1750 0.1750 0.1700 0.1700 63,270 -0.01(-3.41%)
Aug 26, 2022 0.1900 0.1900 0.1760 0.1760 56,850 -0.01(-5.88%)
Aug 25, 2022 0.1650 0.1880 0.1650 0.1870 27,845 +0.02(+10.00%)
Aug 24, 2022 0.1700 0.1800 0.1652 0.1700 96,948 -0.01(-7.21%)
Aug 23, 2022 0.1950 0.1950 0.1800 0.1832 27,794 -0.02(-10.63%)
Aug 22, 2022 0.2063 0.2100 0.1987 0.2050 69,615 +0.00(+1.23%)
Aug 19, 2022 0.2200 0.2200 0.1850 0.2025 103,470 -0.01(-3.57%)
Aug 18, 2022 0.2200 0.2200 0.2050 0.2100 32,225 -0.02(-8.66%)
Aug 17, 2022 0.2400 0.2400 0.2170 0.2299 37,920 -0.03(-11.58%)
Aug 15, 2022 0.2600 0 -0.02(-5.45%)
Aug 12, 2022 0.2800 0.2800 0.2750 0.2750 2,500 +0.01(+1.85%)
Aug 11, 2022 0.2700 0.2700 0.2700 0.2700 3,090 +0.01(+3.85%)
Aug 10, 2022 0.2750 0.2750 0.2400 0.2600 8,450 +0.02(+8.33%)
Aug 09, 2022 0.2500 0.2500 0.2400 0.2400 10,292 -0.03(-12.09%)
Aug 08, 2022 0.2450 0.2850 0.2450 0.2730 52,775 +0.06(+26.21%)
Aug 05, 2022 0.2090 0.2350 0.2090 0.2163 11,273 +0.04(+23.25%)
Aug 04, 2022 0.2000 0.2000 0.1755 0.1755 18,500 -0.01(-4.26%)
Aug 03, 2022 0.1833 0.1833 0.1833 0.1833 257 -0.01(-6.00%)
Aug 02, 2022 0.1950 0.1950 0.1950 0.1950 2,100 +0.00(+0.00%)
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.