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

Arafura Resources NL (OP: ARAFF )

0.1400 +0.0025 (+1.82%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 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 (%)
Oct 31, 2008 0.2350 0.2350 0.2350 0.2350 53,600 +0.03(+17.50%)
Oct 30, 2008 0.2000 0.2000 0.2000 0.2000 15,000 +0.02(+11.11%)
Oct 29, 2008 0.1800 0.1800 0.1800 0.1800 1,000 +0.04(+28.57%)
Oct 28, 2008 0.1400 0.1400 0.1400 0.1400 20,000 -0.04(-22.22%)
Oct 27, 2008 0.1800 0.1800 0.1800 0.1800 1,000 +0.04(+33.33%)
Oct 24, 2008 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 23, 2008 0.1350 0.1750 0.1350 0.1350 15,700 -0.06(-30.77%)
Oct 22, 2008 0.1950 0.1950 0.1950 0.1950 5,800 -0.04(-17.02%)
Oct 21, 2008 0.2350 0.2350 0.2350 0.2350 8,420 -0.03(-9.62%)
Oct 20, 2008 0.2600 0.2600 0.2600 0.2600 20,000 +0.08(+44.44%)
Oct 17, 2008 0.1800 0.2350 0.1800 0.1800 13,650 -0.01(-2.70%)
Oct 16, 2008 0.1850 0.1900 0.1800 0.1850 37,020 -0.09(-31.48%)
Oct 15, 2008 0.2700 0.2700 0.2600 0.2700 3,800 +0.01(+3.85%)
Oct 14, 2008 0.2000 0.3500 0.2600 0.2600 13,998 +0.06(+30.00%)
Oct 13, 2008 0.2000 0.2000 0.2000 0.2000 1,500 -0.02(-9.09%)
Oct 10, 2008 0.2200 0.2500 0.2000 0.2200 48,325 -0.02(-8.33%)
Oct 09, 2008 0.2400 0.2400 0.1800 0.2400 41,161 +0.05(+26.32%)
Oct 08, 2008 0.1900 0.1900 0.1900 0.1900 6,100 -0.05(-20.83%)
Oct 07, 2008 0.3000 0.2850 0.2300 0.2400 33,550 -0.06(-20.00%)
Oct 06, 2008 0.3000 0.3000 0.3000 0.3000 500 -0.02(-4.76%)
Oct 03, 2008 0.3150 0.3150 0.3150 0.3150 650 -0.07(-18.18%)
Oct 02, 2008 0.3850 0.3850 0.3500 0.3850 15,400 -0.02(-3.75%)
Oct 01, 2008 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 30, 2008 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+2.56%)
Sep 29, 2008 0.3900 0.3900 0.3900 0.3900 2,000 -0.08(-16.13%)
Sep 23, 2008 0.4650 0.4650 0.4650 0.4650 2,500 +0.00(+0.00%)
Sep 22, 2008 0.4650 0.5300 0.4650 0.4650 12,722 +0.02(+3.33%)
Sep 19, 2008 0.4500 0.4600 0.3500 0.4500 5,299 +0.11(+30.43%)
Sep 18, 2008 0.3450 0.4100 0.3450 0.3450 5,100 -0.05(-11.54%)
Sep 17, 2008 0.3900 0.3900 0.3900 0.3900 150 -0.08(-17.02%)
Sep 16, 2008 0.4700 0.4700 0.3500 0.4700 4,900 +0.00(+0.00%)
Sep 15, 2008 0.4700 0.5250 0.4700 0.4700 7,000 -0.09(-16.81%)
Sep 12, 2008 0.5650 0.5650 0.5250 0.5650 6,500 +0.06(+13.00%)
Sep 11, 2008 0.5000 0.6000 0.5000 0.5000 20,400 -0.12(-19.35%)
Sep 10, 2008 0.6200 0.6200 0.4800 0.6200 12,865 -0.01(-1.59%)
Sep 09, 2008 0.6300 0.6300 0.6250 0.6300 12,400 -0.05(-7.35%)
Sep 08, 2008 0.6800 0.6800 0.6800 700 +0.00(+0.00%)
Sep 05, 2008 0.6800 0.6800 0.6000 0.6800 7,800 -0.01(-1.45%)
Sep 04, 2008 0.6900 0.6900 0.6900 0.6900 1,500 +0.01(+1.47%)
Sep 03, 2008 0.6800 0.6800 0.6800 0.6800 20,650 -0.01(-1.45%)
Sep 02, 2008 0.6900 0.6900 0.6700 0.6900 5,300 +0.01(+1.47%)
Aug 29, 2008 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Aug 28, 2008 0.6800 0.6800 0.6800 0.6800 800 +0.00(+0.00%)
Aug 27, 2008 0.6800 0.6800 0.6400 0.6800 3,100 -0.02(-3.55%)
Aug 26, 2008 0.7050 0.7050 0.7050 0.7050 3,000 -0.02(-2.76%)
Aug 25, 2008 0.7250 0.7300 0.6700 0.7250 23,500 +0.11(+17.89%)
Aug 22, 2008 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
Aug 21, 2008 0.6150 0.6150 0.6150 0.6150 3,200 +0.02(+2.50%)
Aug 20, 2008 0.6000 0.6400 0.6000 0.6000 36,600 -0.01(-1.64%)
Aug 19, 2008 0.6050 0.6700 0.6100 0.6100 1,620 +0.01(+0.83%)
Aug 18, 2008 0.6050 0.6050 0.6050 0.6050 1,000 -0.05(-6.92%)
Aug 15, 2008 0.6500 0.6500 0.6000 0.6500 8,500 +0.04(+6.56%)
Aug 14, 2008 0.6100 0.6600 0.6100 0.6100 72,200 -0.04(-5.43%)
Aug 13, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Aug 12, 2008 0.7600 0.6800 0.6350 0.6450 6,800 -0.11(-15.13%)
Aug 11, 2008 0.7600 0.7600 0.6000 0.7600 23,350 +0.03(+4.11%)
Aug 08, 2008 0.7300 0.7400 0.6850 0.7300 15,400 +0.01(+0.69%)
Aug 07, 2008 0.7250 0.7250 0.7250 0.7250 0 +0.00(+0.00%)
Aug 06, 2008 0.7250 0.7250 0.7250 0.7250 0 +0.00(+0.00%)
Aug 05, 2008 0.7250 0.7750 0.7100 0.7250 21,150 +0.03(+3.57%)
Aug 04, 2008 0.7000 0.7100 0.7000 0.7000 11,500 +0.05(+7.69%)
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.