Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rare Earths Ltd (OP: ARRNF )

0.1825 -0.0075 (-3.95%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 0.2000 0.2200 0.2000 0.2174 314,156 +0.00(+1.12%)
Sep 30, 2024 0.2100 0.2150 0.2090 0.2150 479,470 +0.01(+3.07%)
Sep 27, 2024 0.2100 0.2100 0.2047 0.2086 384,440 +0.00(+1.76%)
Sep 26, 2024 0.2050 0.2100 0.2000 0.2050 348,192 +0.00(+0.84%)
Sep 25, 2024 0.2050 0.2050 0.2020 0.2033 457,207 -0.00(-0.83%)
Sep 24, 2024 0.2090 0.2090 0.1900 0.2050 531,519 +0.01(+7.89%)
Sep 23, 2024 0.1900 0.1900 0.1800 0.1900 321,166 +0.00(+2.59%)
Sep 20, 2024 0.2118 0.2118 0.1850 0.1852 138,621 -0.00(-2.17%)
Sep 19, 2024 0.2000 0.2000 0.1850 0.1893 177,925 -0.00(-0.37%)
Sep 18, 2024 0.1825 0.1900 0.1825 0.1900 233,122 +0.00(+2.43%)
Sep 17, 2024 0.1900 0.1900 0.1803 0.1855 99,077 +0.01(+3.06%)
Sep 16, 2024 0.1831 0.1900 0.1800 0.1800 242,651 -0.00(-1.64%)
Sep 13, 2024 0.1900 0.1900 0.1830 0.1830 208,545 -0.00(-1.88%)
Sep 12, 2024 0.1800 0.1950 0.1800 0.1865 91,633 +0.00(+0.76%)
Sep 11, 2024 0.1800 0.2000 0.1800 0.1851 1,322,835 -0.00(-1.96%)
Sep 10, 2024 0.2189 0.2189 0.1850 0.1888 217,568 -0.00(-2.43%)
Sep 09, 2024 0.2000 0.2000 0.1850 0.1935 198,956 +0.01(+3.59%)
Sep 06, 2024 0.1870 0.1900 0.1850 0.1868 228,147 -0.00(-0.11%)
Sep 05, 2024 0.2000 0.2000 0.1851 0.1870 291,966 -0.00(-0.64%)
Sep 04, 2024 0.1656 0.2000 0.1656 0.1882 259,394 +0.00(+1.46%)
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.