Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.1975 -0.0095 (-4.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 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%)
Sep 03, 2024 0.2000 0.2100 0.1805 0.1855 188,104 -0.00(-2.37%)
Aug 30, 2024 0.1897 0.1900 0.1800 0.1900 121,187 +0.00(+1.55%)
Aug 29, 2024 0.1800 0.1895 0.1800 0.1871 445,447 +0.00(+0.21%)
Aug 28, 2024 0.1850 0.2000 0.1850 0.1867 361,704 -0.01(-4.50%)
Aug 27, 2024 0.2050 0.2100 0.1925 0.1955 229,555 -0.00(-2.15%)
Aug 26, 2024 0.1950 0.2100 0.1950 0.1998 275,480 -0.01(-4.17%)
Aug 23, 2024 0.2100 0.2100 0.2000 0.2085 243,686 +0.00(+1.96%)
Aug 22, 2024 0.2100 0.2100 0.2000 0.2045 327,460 +0.00(+2.25%)
Aug 21, 2024 0.2100 0.2100 0.1970 0.2000 679,482 +0.00(+2.46%)
Aug 20, 2024 0.2050 0.2050 0.1930 0.1952 340,733 +0.00(+0.62%)
Aug 19, 2024 0.2000 0.2100 0.1930 0.1940 264,820 +0.00(+0.52%)
Aug 16, 2024 0.1825 0.2050 0.1770 0.1930 767,126 +0.01(+7.82%)
Aug 15, 2024 0.1800 0.1825 0.1755 0.1790 287,893 +0.00(+2.23%)
Aug 14, 2024 0.1810 0.1850 0.1750 0.1751 104,600 -0.00(-2.18%)
Aug 13, 2024 0.1784 0.1850 0.1720 0.1790 347,951 +0.00(+1.13%)
Aug 12, 2024 0.2100 0.2100 0.1759 0.1770 696,150 -0.00(-1.67%)
Aug 09, 2024 0.1875 0.1875 0.1720 0.1800 372,364 +0.00(+1.12%)
Aug 08, 2024 0.1800 0.1889 0.1700 0.1780 861,764 -0.00(-1.11%)
Aug 07, 2024 0.1800 0.1800 0.1672 0.1800 326,619 +0.00(+2.74%)
Aug 06, 2024 0.1850 0.1850 0.1700 0.1752 207,107 +0.00(+0.69%)
Aug 05, 2024 0.1700 0.1740 0.1656 0.1740 652,996 +0.00(+0.00%)
Aug 02, 2024 0.1750 0.1879 0.1700 0.1740 1,105,125 -0.01(-3.33%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.