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

Arafura Resources NL (OP: ARAFF )

0.1341 -0.0059 (-4.21%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 3, 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 29, 2010 1.320 1.380 1.320 1.360 263,521 +0.03(+2.26%)
Oct 28, 2010 1.340 1.400 1.300 1.330 606,625 +0.06(+4.72%)
Oct 27, 2010 1.250 1.290 1.200 1.270 397,843 -0.09(-6.62%)
Oct 25, 2010 1.360 1.360 1.330 1.360 749,976 -0.16(-10.53%)
Oct 22, 2010 1.520 1.520 1.490 1.520 505,654 -0.19(-11.11%)
Oct 21, 2010 1.720 1.720 1.690 1.710 291,026 +0.02(+1.18%)
Oct 20, 2010 1.700 1.700 1.660 1.690 291,924 +0.00(+0.00%)
Oct 19, 2010 1.750 1.750 1.680 1.690 368,192 -0.05(-2.87%)
Oct 18, 2010 1.720 1.740 1.680 1.740 265,724 +0.07(+4.19%)
Oct 15, 2010 1.680 1.690 1.660 1.670 236,750 +0.03(+1.83%)
Oct 14, 2010 1.680 1.680 1.620 1.640 379,437 +0.00(+0.00%)
Oct 13, 2010 1.610 1.660 1.610 1.640 540,584 +0.09(+5.81%)
Oct 12, 2010 1.500 1.550 1.460 1.550 378,061 +0.14(+9.93%)
Oct 11, 2010 1.370 1.410 1.360 1.410 225,051 +0.13(+10.16%)
Oct 08, 2010 1.250 1.280 1.230 1.280 181,127 +0.05(+4.07%)
Oct 07, 2010 1.250 1.250 1.210 1.230 263,612 +0.01(+0.82%)
Oct 06, 2010 1.250 1.250 1.220 1.220 234,068 +0.04(+3.39%)
Oct 05, 2010 1.180 1.200 1.150 1.180 168,442 +0.02(+1.72%)
Oct 04, 2010 1.150 1.180 1.150 1.160 125,032 -0.03(-2.52%)
Oct 01, 2010 1.180 1.190 1.150 1.190 365,289 +0.08(+7.21%)
Sep 30, 2010 1.110 1.120 1.090 1.110 100,220 +0.03(+2.78%)
Sep 29, 2010 1.150 1.150 1.070 1.080 761,507 -0.11(-9.24%)
Sep 28, 2010 1.180 1.190 1.130 1.190 248,055 +0.15(+14.42%)
Sep 27, 2010 1.070 1.080 1.030 1.040 643,473 +0.07(+7.22%)
Sep 24, 2010 0.9500 0.9750 0.9500 0.9700 472,707 +0.04(+4.30%)
Sep 23, 2010 0.9200 0.9400 0.9150 0.9300 625,726 -0.01(-1.06%)
Sep 22, 2010 0.9400 0.9550 0.9100 0.9400 226,260 +0.01(+1.29%)
Sep 21, 2010 0.9450 0.9450 0.8800 0.9280 266,320 -0.02(-2.32%)
Sep 20, 2010 0.9600 0.9600 0.9400 0.9500 115,830 +0.02(+1.93%)
Sep 17, 2010 0.9600 0.9600 0.9300 0.9320 202,734 +0.01(+1.30%)
Sep 15, 2010 0.9550 0.9550 0.9200 0.9200 35,400 -0.01(-1.08%)
Sep 14, 2010 0.9600 0.9600 0.9100 0.9300 123,842 -0.02(-2.11%)
Sep 13, 2010 0.9100 0.9500 0.9100 0.9500 287,713 +0.11(+13.10%)
Sep 10, 2010 0.8500 0.8500 0.8200 0.8400 55,782 -0.03(-3.45%)
Sep 09, 2010 0.8300 0.8700 0.8250 0.8700 47,377 +0.04(+4.82%)
Sep 08, 2010 0.8100 0.8300 0.8100 0.8300 244,158 +0.02(+2.47%)
Sep 07, 2010 0.7857 0.8100 0.7600 0.8100 269,941 +0.11(+15.71%)
Sep 03, 2010 0.7000 0.7100 0.6900 0.7000 91,150 -0.01(-1.41%)
Sep 02, 2010 0.7050 0.7100 0.6800 0.7100 69,448 +0.02(+2.90%)
Sep 01, 2010 0.6700 0.6900 0.6600 0.6900 102,850 +0.02(+2.99%)
Aug 31, 2010 0.6600 0.6800 0.6500 0.6700 96,300 -0.02(-2.90%)
Aug 30, 2010 0.7000 0.7000 0.6800 0.6900 136,424 +0.02(+2.99%)
Aug 27, 2010 0.6650 0.6700 0.6500 0.6700 90,596 +0.01(+1.52%)
Aug 26, 2010 0.6550 0.6650 0.6400 0.6600 108,246 +0.01(+0.76%)
Aug 25, 2010 0.6400 0.6550 0.6250 0.6550 189,640 -0.03(-4.67%)
Aug 24, 2010 0.6900 0.6994 0.6450 0.6871 148,320 -0.04(-5.88%)
Aug 23, 2010 0.7000 0.7600 0.7000 0.7300 128,449 +0.04(+5.80%)
Aug 20, 2010 0.7200 0.7200 0.6850 0.6900 6,600 -0.01(-1.43%)
Aug 19, 2010 0.7600 0.7600 0.7000 0.7000 49,500 -0.07(-9.09%)
Aug 18, 2010 0.7600 0.7900 0.7600 0.7700 199,962 +0.09(+13.24%)
Aug 17, 2010 0.6500 0.6800 0.6500 0.6800 24,986 +0.05(+7.09%)
Aug 16, 2010 0.6000 0.6350 0.6000 0.6350 19,670 +0.02(+2.42%)
Aug 13, 2010 0.6400 0.6400 0.6150 0.6200 22,500 +0.03(+4.20%)
Aug 12, 2010 0.5700 0.5950 0.5700 0.5950 50,966 -0.02(-2.46%)
Aug 11, 2010 0.6300 0.6300 0.6100 0.6100 102,395 -0.08(-11.59%)
Aug 10, 2010 0.6900 0.6950 0.6700 0.6900 9,750 -0.00(-0.14%)
Aug 09, 2010 0.7028 0.7028 0.6700 0.6910 35,410 +0.02(+3.13%)
Aug 06, 2010 0.6800 0.6800 0.6700 0.6700 33,675 -0.01(-1.47%)
Aug 05, 2010 0.6800 0.6800 0.6800 0.6800 13,246 -0.01(-1.45%)
Aug 04, 2010 0.6900 0.6900 0.6900 0.6900 30,625 +0.01(+1.47%)
Aug 03, 2010 0.7050 0.7050 0.6800 0.6800 54,200 -0.03(-4.23%)
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.