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 (%)
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%)
May 01, 2023 0.1533 0.1533 0.1400 0.1400 8,533 +0.01(+3.70%)
Apr 28, 2023 0.1350 0.1350 0.1350 0.1350 53,445 -0.01(-9.52%)
Apr 27, 2023 0.1492 0.1492 0.1492 0.1492 3,400 +0.00(+2.90%)
Apr 25, 2023 0.1450 0 -0.00(-3.14%)
Apr 24, 2023 0.1477 0.1497 0.1361 0.1497 160,850 -0.01(-3.48%)
Apr 21, 2023 0.1500 0.1551 0.1480 0.1551 51,381 +0.01(+3.40%)
Apr 20, 2023 0.1455 0.1500 0.1455 0.1500 21,333 +0.00(+1.08%)
Apr 19, 2023 0.1500 0.1500 0.1484 0.1484 880 -0.00(-1.07%)
Apr 18, 2023 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Apr 17, 2023 0.1425 0.1556 0.1425 0.1500 38,733 +0.00(+0.00%)
Apr 14, 2023 0.1400 0.1600 0.1400 0.1500 2,892 +0.00(+0.54%)
Apr 13, 2023 0.1492 0.1492 0.1492 0.1492 500 -0.01(-6.75%)
Apr 12, 2023 0.1554 0.1600 0.1500 0.1600 83,460 +0.00(+2.24%)
Apr 11, 2023 0.1600 0.1600 0.1565 0.1565 19,250 +0.01(+7.93%)
Apr 10, 2023 0.1500 0.1500 0.1450 0.1450 30,101 -0.00(-0.41%)
Apr 06, 2023 0.1473 0.1490 0.1456 0.1456 53,500 -0.00(-2.93%)
Apr 05, 2023 0.1500 0.1500 0.1500 0.1500 2,690 +0.00(+0.00%)
Apr 04, 2023 0.1475 0.1500 0.1475 0.1500 21,000 +0.01(+5.41%)
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.