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

Arafura Resources NL (OP: ARAFF )

0.1300 -0.0041 (-3.06%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 4, 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 (%)
Dec 31, 2007 0.7850 0.8500 0.7700 0.7850 15,670 -0.03(-4.27%)
Dec 28, 2007 0.8200 0.8200 0.8200 0.8200 5,000 +0.04(+5.13%)
Dec 27, 2007 0.7800 0.8000 0.7650 0.7800 49,000 +0.00(+0.00%)
Dec 26, 2007 0.7800 0.7800 0.7800 0.7800 11,162 +0.00(+0.00%)
Dec 24, 2007 0.7800 0.7800 0.7200 0.7800 28,550 +0.10(+14.71%)
Dec 21, 2007 0.6800 0.7800 0.6800 0.6800 40,500 -0.02(-3.55%)
Dec 20, 2007 0.7050 0.7050 0.6600 0.7050 69,700 -0.02(-2.08%)
Dec 19, 2007 0.7450 0.7300 0.6600 0.7200 49,300 -0.03(-3.36%)
Dec 18, 2007 0.7450 0.7500 0.7450 0.7450 9,000 +0.06(+9.56%)
Dec 17, 2007 0.7300 0.7500 0.6800 0.6800 31,344 -0.05(-6.85%)
Dec 14, 2007 0.7300 0.7750 0.7300 0.7300 43,650 -0.10(-12.05%)
Dec 13, 2007 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Dec 12, 2007 0.8300 0.8350 0.7800 0.8300 37,000 +0.01(+1.22%)
Dec 11, 2007 0.8200 0.8500 0.8000 0.8200 11,920 -0.04(-4.09%)
Dec 10, 2007 0.8550 0.8800 0.8100 0.8550 47,280 +0.01(+0.59%)
Dec 07, 2007 0.8500 0.8600 0.8000 0.8500 26,000 +0.00(+0.00%)
Dec 06, 2007 0.8300 0.8500 0.7700 0.8500 13,300 +0.02(+2.41%)
Dec 05, 2007 0.8300 0.8500 0.8300 0.8300 8,830 -0.07(-7.78%)
Dec 04, 2007 0.9000 0.9000 0.8000 0.9000 6,500 +0.06(+7.14%)
Dec 03, 2007 0.8400 0.8800 0.8300 0.8400 42,880 -0.01(-1.18%)
Nov 30, 2007 0.8700 0.8600 0.8000 0.8500 10,790 -0.02(-2.30%)
Nov 29, 2007 0.9000 0.9000 0.8300 0.8700 64,202 -0.03(-3.33%)
Nov 28, 2007 0.9000 0.9000 0.7900 0.9000 23,600 -0.03(-3.23%)
Nov 27, 2007 0.9300 0.9300 0.8400 0.9300 12,270 -0.03(-3.12%)
Nov 26, 2007 0.9600 0.9600 0.8550 0.9600 43,800 +0.19(+24.68%)
Nov 23, 2007 0.8450 0.8000 0.7500 0.7700 109,400 -0.07(-8.88%)
Nov 21, 2007 0.8800 0.8500 0.8000 0.8450 25,800 -0.04(-3.98%)
Nov 20, 2007 0.8800 0.8850 0.8250 0.8800 76,915 -0.03(-3.30%)
Nov 19, 2007 0.9100 0.9500 0.8500 0.9100 38,530 -0.02(-2.15%)
Nov 16, 2007 0.9300 0.9350 0.8700 0.9300 35,725 -0.03(-3.12%)
Nov 15, 2007 0.9600 0.9650 0.9050 0.9600 14,110 -0.05(-4.95%)
Nov 14, 2007 0.9800 1.050 0.9250 1.010 9,900 +0.03(+3.06%)
Nov 13, 2007 0.9800 0.9800 0.9350 0.9800 29,900 +0.00(+0.00%)
Nov 12, 2007 0.9800 1.000 0.8700 0.9800 85,250 -0.07(-6.67%)
Nov 09, 2007 1.050 1.070 1.000 1.050 54,890 -0.03(-2.78%)
Nov 08, 2007 1.080 1.150 1.030 1.080 28,618 -0.07(-6.09%)
Nov 07, 2007 1.150 1.150 1.050 1.150 31,250 +0.04(+3.60%)
Nov 06, 2007 1.110 1.150 1.000 1.110 96,350 +0.00(+0.00%)
Nov 05, 2007 1.090 1.150 1.000 1.110 65,745 +0.02(+1.83%)
Nov 02, 2007 1.090 1.150 1.050 1.090 140,080 -0.03(-2.68%)
Nov 01, 2007 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Oct 31, 2007 1.070 1.120 1.120 1.120 5,600 +0.05(+4.67%)
Oct 30, 2007 0.9350 1.140 1.070 1.070 79,830 +0.14(+14.44%)
Oct 29, 2007 0.9400 0.9700 0.8900 0.9350 198,077 -0.00(-0.53%)
Oct 26, 2007 0.9400 0.9500 0.9350 0.9400 53,900 -0.06(-6.00%)
Oct 25, 2007 1.000 1.000 0.9000 1.000 43,735 +0.07(+8.11%)
Oct 24, 2007 1.000 0.9500 0.9250 0.9250 100,846 -0.07(-7.50%)
Oct 23, 2007 1.000 1.100 0.9700 1.000 69,785 -0.20(-16.67%)
Oct 19, 2007 1.200 1.200 1.050 1.200 31,292 +0.08(+7.14%)
Oct 18, 2007 1.120 1.200 1.110 1.120 44,030 +0.07(+6.67%)
Oct 17, 2007 1.050 1.080 0.9900 1.050 102,666 -0.05(-4.55%)
Oct 16, 2007 1.100 1.200 1.000 1.100 451,175 -0.48(-30.38%)
Oct 15, 2007 1.580 1.600 1.470 1.580 217,840 -0.07(-4.24%)
Oct 12, 2007 1.650 1.650 1.630 1.650 26,159 +0.03(+1.85%)
Oct 11, 2007 1.620 1.680 1.570 1.620 63,400 -0.06(-3.57%)
Oct 10, 2007 1.680 1.700 1.660 1.680 38,850 +0.04(+2.44%)
Oct 09, 2007 1.640 1.690 1.630 1.640 45,438 -0.04(-2.38%)
Oct 08, 2007 1.700 1.680 1.650 1.680 55,774 -0.02(-1.18%)
Oct 05, 2007 1.700 1.700 1.660 1.700 31,700 +0.15(+9.68%)
Oct 04, 2007 1.650 1.590 1.550 1.550 26,430 -0.10(-6.06%)
Oct 03, 2007 1.650 1.700 1.590 1.650 143,885 -0.05(-2.94%)
Oct 02, 2007 1.700 1.720 1.680 1.700 22,730 +0.04(+2.41%)
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.