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 UNCHANGED
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 (%)
Nov 30, 2009 0.7100 0.7350 0.7100 0.7100 22,260 +0.01(+1.43%)
Nov 27, 2009 0.7150 0.7300 0.6900 0.7000 66,250 -0.10(-11.95%)
Nov 25, 2009 0.7700 0.7950 0.7700 0.7950 45,550 -0.02(-1.85%)
Nov 24, 2009 0.7800 0.8200 0.7600 0.8100 29,500 +0.08(+10.20%)
Nov 23, 2009 0.7250 0.7550 0.7250 0.7350 21,550 +0.02(+2.08%)
Nov 20, 2009 0.7100 0.7300 0.7100 0.7200 38,872 -0.01(-1.37%)
Nov 19, 2009 0.7370 0.7500 0.7300 0.7300 124,130 -0.02(-2.67%)
Nov 18, 2009 0.7450 0.7500 0.7450 0.7500 48,640 -0.01(-1.32%)
Nov 17, 2009 0.7500 0.7600 0.7370 0.7600 38,545 +0.01(+0.66%)
Nov 16, 2009 0.7800 0.7800 0.7550 0.7550 77,780 -0.02(-2.58%)
Nov 13, 2009 0.7650 0.7950 0.7650 0.7750 60,500 +0.01(+1.31%)
Nov 12, 2009 0.7650 0.7650 0.7650 0.7650 17,000 +0.00(+0.00%)
Nov 11, 2009 0.7600 0.7900 0.7600 0.7650 14,769 -0.04(-4.38%)
Nov 10, 2009 0.8000 0.8000 0.7850 0.8000 71,200 +0.00(+0.00%)
Nov 09, 2009 0.7850 0.8100 0.7850 0.8000 57,795 +0.03(+3.90%)
Nov 06, 2009 0.7450 0.7700 0.7450 0.7700 87,300 -0.01(-0.65%)
Nov 05, 2009 0.7800 0.7800 0.7700 0.7750 225,950 +0.02(+1.97%)
Nov 04, 2009 0.7700 0.7700 0.7370 0.7600 122,785 +0.04(+5.56%)
Nov 03, 2009 0.7050 0.7200 0.7050 0.7200 34,900 -0.01(-1.37%)
Nov 02, 2009 0.7300 0.7300 0.7000 0.7300 97,420 -0.01(-0.68%)
Oct 30, 2009 0.7350 0.7700 0.7350 0.7350 72,440 +0.05(+6.52%)
Oct 29, 2009 0.6500 0.6900 0.6500 0.6900 165,557 +0.02(+3.76%)
Oct 28, 2009 0.6700 0.6850 0.6500 0.6650 196,390 -0.03(-4.32%)
Oct 27, 2009 0.7000 0.7200 0.6950 0.6950 414,994 -0.05(-6.71%)
Oct 26, 2009 0.7600 0.7950 0.7350 0.7450 218,382 -0.07(-8.59%)
Oct 23, 2009 0.8050 0.8150 0.8000 0.8150 132,350 -0.02(-2.40%)
Oct 22, 2009 0.8500 0.8500 0.8250 0.8350 231,236 -0.03(-2.91%)
Oct 21, 2009 0.8600 0.8600 0.8500 0.8600 51,225 +0.00(+0.00%)
Oct 20, 2009 0.8600 0.8600 0.8600 0.8600 25,980 -0.02(-2.27%)
Oct 19, 2009 0.8600 0.8800 0.8600 0.8800 39,120 +0.02(+2.33%)
Oct 16, 2009 0.8650 0.8900 0.8600 0.8600 138,584 -0.02(-2.27%)
Oct 15, 2009 0.8800 0.9000 0.8700 0.8800 100,205 -0.02(-2.22%)
Oct 14, 2009 0.9000 0.9000 0.8900 0.9000 76,375 +0.00(+0.11%)
Oct 13, 2009 0.9000 0.9000 0.8900 0.8990 27,736 +0.02(+2.16%)
Oct 12, 2009 0.9000 0.9000 0.8800 0.8800 94,791 -0.02(-2.22%)
Oct 09, 2009 0.9100 0.9100 0.8800 0.9000 127,499 -0.02(-2.17%)
Oct 08, 2009 0.9050 0.9300 0.9050 0.9200 103,366 +0.04(+3.95%)
Oct 07, 2009 0.8950 0.8950 0.8650 0.8850 135,625 +0.04(+4.73%)
Oct 06, 2009 0.8500 0.8500 0.8400 0.8450 163,216 +0.03(+4.32%)
Oct 05, 2009 0.8100 0.8100 0.7900 0.8100 278,018 +0.02(+1.89%)
Oct 02, 2009 0.8050 0.8050 0.7800 0.7950 164,998 -0.03(-3.64%)
Oct 01, 2009 0.8700 0.8700 0.8200 0.8250 189,016 -0.05(-5.17%)
Sep 30, 2009 0.8900 0.8900 0.8500 0.8700 160,322 -0.07(-7.94%)
Sep 29, 2009 0.9200 0.9450 0.9200 0.9450 235,055 +0.02(+2.72%)
Sep 28, 2009 0.9300 0.9300 0.9000 0.9200 115,024 -0.03(-3.16%)
Sep 25, 2009 0.9500 0.9500 0.9100 0.9500 146,050 -0.02(-1.55%)
Sep 24, 2009 1.040 1.040 0.9600 0.9650 328,691 -0.08(-7.21%)
Sep 23, 2009 1.050 1.050 1.010 1.040 98,191 -0.01(-0.95%)
Sep 22, 2009 1.020 1.060 1.020 1.050 126,642 +0.12(+12.90%)
Sep 21, 2009 0.9400 0.9400 0.9100 0.9300 142,010 -0.01(-1.06%)
Sep 18, 2009 0.9400 0.9500 0.9200 0.9400 210,930 -0.04(-4.28%)
Sep 17, 2009 1.020 1.020 0.9600 0.9820 396,117 -0.07(-6.48%)
Sep 16, 2009 1.090 1.090 1.040 1.050 708,988 +0.13(+14.13%)
Sep 15, 2009 0.8750 0.9200 0.8750 0.9200 286,534 +0.06(+6.98%)
Sep 14, 2009 0.8500 0.8800 0.8100 0.8600 212,675 +0.08(+10.26%)
Sep 11, 2009 0.7800 0.7800 0.7600 0.7800 182,275 +0.03(+4.00%)
Sep 10, 2009 0.7650 0.7650 0.7400 0.7500 743,443 -0.03(-3.85%)
Sep 09, 2009 0.8000 0.8000 0.7800 0.7800 295,268 -0.02(-2.50%)
Sep 08, 2009 0.7650 0.8000 0.7650 0.8000 1,055,195 +0.19(+31.15%)
Sep 04, 2009 0.5700 0.6100 0.5550 0.6100 622,887 +0.05(+8.93%)
Sep 03, 2009 0.5500 0.5700 0.5500 0.5600 224,102 +0.01(+1.82%)
Sep 02, 2009 0.5500 0.5500 0.5300 0.5500 190,098 +0.02(+3.77%)
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.