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, 2017 0.0805 0.0816 0.0805 0.0815 370,000 +0.00(+1.83%)
Nov 29, 2017 0.0783 0.0800 0.0783 0.0800 5,190 +0.00(+2.75%)
Nov 28, 2017 0.0779 0.0779 0.0779 0.0779 2,500 -0.01(-6.67%)
Nov 27, 2017 0.0757 0.0834 0.0757 0.0834 120,300 -0.00(-2.75%)
Nov 21, 2017 0.0858 0.0858 0.0858 0 +0.01(+6.42%)
Nov 20, 2017 0.0800 0.0839 0.0800 0.0806 26,047 -0.00(-0.72%)
Nov 17, 2017 0.0797 0.0820 0.0797 0.0812 12,000 +0.00(+1.38%)
Nov 16, 2017 0.0790 0.0801 0.0790 0.0801 9,500 +0.00(+0.10%)
Nov 15, 2017 0.0820 0.0850 0.0800 0.0800 335,500 -0.01(-10.03%)
Nov 14, 2017 0.0820 0.0899 0.0820 0.0889 43,400 -0.00(-1.75%)
Nov 13, 2017 0.0879 0.0905 0.0879 0.0905 300,000 +0.01(+6.47%)
Nov 10, 2017 0.0820 0.0850 0.0800 0.0850 316,272 -0.00(-0.70%)
Nov 09, 2017 0.0820 0.0856 0.0820 0.0856 12,500 -0.00(-2.73%)
Nov 08, 2017 0.0875 0.0880 0.0848 0.0880 59,333 +0.01(+7.32%)
Nov 07, 2017 0.0800 0.0820 0.0800 0.0820 34,395 +0.00(+2.50%)
Nov 06, 2017 0.0850 0.0850 0.0800 0.0800 17,500 -0.00(-2.79%)
Nov 03, 2017 0.0800 0.0900 0.0800 0.0823 22,630 +0.01(+7.23%)
Nov 02, 2017 0.0850 0.0850 0.0730 0.0767 59,350 -0.01(-6.86%)
Oct 31, 2017 0.0824 0.0824 0.0824 0 -0.00(-0.65%)
Oct 30, 2017 0.0859 0.0860 0.0828 0.0829 14,527 -0.01(-5.75%)
Oct 26, 2017 0.0880 0.0880 0.0880 0 -0.01(-12.00%)
Oct 25, 2017 0.0880 0.1000 0.0880 0.1000 51,100 +0.00(+0.00%)
Oct 24, 2017 0.0940 0.1000 0.0940 0.1000 80,000 +0.00(+0.00%)
Oct 19, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 18, 2017 0.1048 0.1100 0.1040 0.1100 54,591 +0.01(+8.91%)
Oct 17, 2017 0.1050 0.1051 0.1010 0.1010 789,524 -0.01(-9.58%)
Oct 16, 2017 0.1120 0.1120 0.1100 0.1117 315,187 -0.01(-4.81%)
Oct 13, 2017 0.1184 0.1190 0.1124 0.1173 26,613 +0.01(+6.68%)
Oct 12, 2017 0.1138 0.1140 0.1100 0.1100 12,500 +0.00(+4.36%)
Oct 11, 2017 0.1060 0.1060 0.1014 0.1054 32,708 -0.00(-4.20%)
Oct 10, 2017 0.1080 0.1120 0.1080 0.1100 30,540 -0.01(-6.60%)
Oct 09, 2017 0.1177 0.1178 0.1151 0.1178 27,000 +0.01(+9.07%)
Oct 06, 2017 0.1080 0.1080 0.1078 0.1080 75,000 +0.01(+11.34%)
Oct 05, 2017 0.0980 0.0980 0.0965 0.0970 156,957 +0.01(+11.49%)
Oct 04, 2017 0.0870 0.0870 0.0870 0.0870 42,200 -0.00(-2.25%)
Oct 03, 2017 0.0884 0.0900 0.0860 0.0890 397,800 +0.01(+8.54%)
Oct 02, 2017 0.0820 0.0820 0.0819 0.0820 57,000 -0.00(-5.66%)
Sep 28, 2017 0.0869 0.0869 0.0869 0 -0.00(-0.10%)
Sep 27, 2017 0.0847 0.0870 0.0828 0.0870 26,100 -0.00(-0.02%)
Sep 26, 2017 0.0820 0.0878 0.0820 0.0870 12,227 +0.00(+2.98%)
Sep 25, 2017 0.0840 0.0845 0.0840 0.0845 130,000 -0.00(-0.24%)
Sep 22, 2017 0.0841 0.0847 0.0810 0.0847 19,500 -0.00(-3.70%)
Sep 21, 2017 0.0880 0.0880 0.0830 0.0880 122,589 -0.01(-13.63%)
Sep 20, 2017 0.0970 0.1018 0.0962 0.1018 235,350 +0.00(+5.08%)
Sep 19, 2017 0.0973 0.0973 0.0894 0.0969 46,000 -0.00(-0.03%)
Sep 18, 2017 0.0960 0.0971 0.0914 0.0969 70,750 +0.00(+5.37%)
Sep 15, 2017 0.0934 0.0935 0.0840 0.0920 75,000 +0.01(+10.22%)
Sep 14, 2017 0.0789 0.0847 0.0789 0.0835 14,800 +0.01(+6.63%)
Sep 13, 2017 0.0788 0.0788 0.0780 0.0783 24,999 -0.00(-3.46%)
Sep 12, 2017 0.0813 0.0813 0.0789 0.0811 175,000 +0.00(+0.10%)
Sep 11, 2017 0.0670 0.0824 0.0670 0.0810 1,120,552 +0.01(+21.44%)
Sep 08, 2017 0.0667 0.0667 0.0667 0.0667 200 +0.00(+5.87%)
Sep 06, 2017 0.0630 0.0630 0.0630 0 -0.00(-3.88%)
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.