Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

0.2050 +0.0017 (+0.84%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 26, 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 (%)
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%)
Aug 01, 2024 0.1850 0.1900 0.1656 0.1800 288,876 -0.00(-0.94%)
Jul 31, 2024 0.1800 0.1900 0.1770 0.1817 98,857 -0.00(-0.44%)
Jul 30, 2024 0.1850 0.1900 0.1800 0.1825 121,789 -0.00(-1.30%)
Jul 29, 2024 0.1750 0.1850 0.1750 0.1849 415,867 +0.01(+4.88%)
Jul 26, 2024 0.1850 0.1890 0.1750 0.1763 514,745 -0.01(-4.70%)
Jul 25, 2024 0.1900 0.2000 0.1683 0.1850 598,617 -0.00(-1.23%)
Jul 24, 2024 0.2100 0.2100 0.1851 0.1873 1,567,102 -0.01(-5.16%)
Jul 23, 2024 0.2100 0.2100 0.1950 0.1975 397,469 -0.00(-0.55%)
Jul 22, 2024 0.2100 0.2150 0.1950 0.1986 933,872 -0.01(-3.12%)
Jul 19, 2024 0.2025 0.2150 0.1992 0.2050 181,439 +0.00(+2.50%)
Jul 18, 2024 0.2100 0.2100 0.1920 0.2000 419,750 -0.01(-2.68%)
Jul 17, 2024 0.2150 0.2200 0.2000 0.2055 255,592 +0.00(+0.64%)
Jul 16, 2024 0.2210 0.2210 0.2000 0.2042 794,703 -0.01(-4.58%)
Jul 15, 2024 0.2350 0.2350 0.2075 0.2140 528,489 -0.01(-3.60%)
Jul 12, 2024 0.2400 0.2400 0.2140 0.2220 252,568 +0.00(+1.74%)
Jul 11, 2024 0.2300 0.2300 0.2140 0.2182 754,821 -0.01(-2.33%)
Jul 10, 2024 0.2300 0.2320 0.2150 0.2234 598,982 +0.00(+0.40%)
Jul 09, 2024 0.2200 0.2300 0.2000 0.2225 683,441 +0.00(+0.00%)
Jul 08, 2024 0.2300 0.2300 0.2150 0.2225 537,297 -0.00(-1.98%)
Jul 05, 2024 0.2420 0.2425 0.1822 0.2270 1,104,764 -0.00(-1.30%)
Jul 03, 2024 0.2160 0.2300 0.2050 0.2300 759,684 +0.03(+15.00%)
Jul 02, 2024 0.2200 0.3500 0.1950 0.2000 2,582,731 -0.01(-3.38%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.