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

Arafura Resources NL (OP: ARAFF )

0.1263 -0.0037 (-2.85%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 5, 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 (%)
Apr 30, 2015 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Apr 23, 2015 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Apr 16, 2015 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Apr 08, 2015 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Apr 07, 2015 0.0400 0.0400 0.0400 0.0400 1,700 +0.00(+0.00%)
Mar 31, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 25, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 24, 2015 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Mar 23, 2015 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Mar 20, 2015 0.0400 0.0400 0.0400 0.0400 1,200 +0.00(+0.00%)
Mar 17, 2015 0.0400 0.0400 0.0400 0 -0.00(-3.61%)
Mar 13, 2015 0.0415 0.0415 0.0415 0 +0.00(+3.75%)
Mar 12, 2015 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-3.61%)
Mar 11, 2015 0.0415 0.0415 0.0415 0.0415 2,000 +0.00(+3.75%)
Mar 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 06, 2015 0.0420 0.0420 0.0400 0.0400 2,400 -0.01(-20.00%)
Mar 04, 2015 0.0500 0.0500 0.0500 0 +0.02(+47.06%)
Mar 02, 2015 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Feb 27, 2015 0.0300 0.0340 0.0300 0.0340 20,000 +0.00(+13.33%)
Feb 23, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.19%)
Feb 20, 2015 0.0401 0.0401 0.0401 0.0401 1,500 +0.01(+33.67%)
Feb 19, 2015 0.0300 0.0300 0.0300 0.0300 3,800 -0.01(-25.00%)
Feb 18, 2015 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Feb 13, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2015 0.0400 0.0400 0.0320 0.0400 31,000 +0.01(+33.33%)
Feb 11, 2015 0.0400 0.0400 0.0300 0.0300 11,000 -0.01(-23.08%)
Feb 10, 2015 0.0390 0.0390 0.0390 0.0390 26,000 +0.00(+2.63%)
Feb 09, 2015 0.0315 0.0380 0.0315 0.0380 1,660 -0.00(-2.56%)
Jan 30, 2015 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
Jan 29, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 26, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 21, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 20, 2015 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-32.43%)
Jan 16, 2015 0.0444 0.0444 0.0444 0 -0.00(-1.33%)
Jan 14, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 13, 2015 0.0450 0 -0.00(-6.25%)
Jan 08, 2015 0.0480 0.0480 0.0480 0 +0.02(+60.00%)
Jan 06, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 05, 2015 0.0400 0.0400 0.0400 0.0400 10,100 +0.00(+2.56%)
Jan 02, 2015 0.0390 0.0390 0.0390 0.0390 5,000 +0.00(+0.00%)
Dec 31, 2014 0.0390 0.0390 0.0390 0 +0.01(+18.18%)
Dec 30, 2014 0.0320 0.0330 0.0300 0.0330 19,500 +0.00(+0.92%)
Dec 29, 2014 0.0300 0.0327 0.0300 0.0327 8,835 +0.00(+9.00%)
Dec 26, 2014 0.0300 0.0300 0.0300 0.0300 1,850 -0.00(-2.60%)
Dec 23, 2014 0.0308 0.0308 0.0308 0 +0.00(+2.67%)
Dec 22, 2014 0.0300 0.0300 0.0300 0.0300 10,684 +0.00(+0.00%)
Dec 19, 2014 0.0300 0.0300 0.0300 0.0300 125,000 +0.00(+0.00%)
Dec 17, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 16, 2014 0.0300 38,042 -0.01(-25.00%)
Dec 15, 2014 0.0300 0.0400 0.0300 0.0400 26,464 +0.00(+0.00%)
Dec 12, 2014 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+21.21%)
Dec 11, 2014 0.0330 0.0330 0.0330 0.0330 4,600 -0.02(-34.00%)
Dec 09, 2014 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 08, 2014 0.0330 0.0400 0.0330 0.0400 2,900 +0.00(+0.00%)
Dec 04, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 03, 2014 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-3.61%)
Dec 02, 2014 0.0415 0.0415 0.0415 0.0415 2,025 +0.00(+3.75%)
Dec 01, 2014 0.0420 0.0420 0.0400 0.0400 4,700 -0.01(-16.67%)
Nov 25, 2014 0.0480 0.0480 0.0480 0 +0.01(+11.63%)
Nov 24, 2014 0.0400 0.0430 0.0400 0.0430 2,174 +0.00(+7.50%)
Nov 20, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 18, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 17, 2014 0.0500 0.0500 0.0500 0.0500 3,500 +0.01(+25.00%)
Nov 14, 2014 0.0440 0.0440 0.0400 0.0400 15,550 -0.00(-0.50%)
Nov 13, 2014 0.0402 0.0402 0.0402 0.0402 1,000 -0.00(-6.51%)
Nov 11, 2014 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Nov 10, 2014 0.0600 0.0600 0.0430 0.0430 11,800 -0.01(-14.00%)
Nov 07, 2014 0.0400 0.0500 0.0400 0.0500 21,125 +0.01(+25.00%)
Nov 05, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 04, 2014 0.0400 0.0400 0.0400 0.0400 9,000 -0.00(-10.71%)
Nov 03, 2014 0.0410 0.0448 0.0410 0.0448 4,324 -0.01(-13.85%)
Oct 30, 2014 0.0520 0.0520 0.0520 0 +0.01(+30.00%)
Oct 29, 2014 0.0400 0.0400 0.0400 0.0400 700 -0.01(-22.33%)
Oct 23, 2014 0.0515 0.0515 0.0515 0 +0.01(+19.77%)
Oct 22, 2014 0.0600 0.0600 0.0430 0.0430 1,920 -0.01(-14.00%)
Oct 20, 2014 0.0500 0.0520 0.0500 0.0500 52,505 +0.00(+0.00%)
Oct 17, 2014 0.0500 0.0500 0.0500 0.0500 40,505 +0.00(+6.38%)
Oct 16, 2014 0.0470 0.0470 0.0470 0.0470 5,000 +0.01(+17.50%)
Oct 15, 2014 0.0400 2,000 +0.00(+0.00%)
Oct 13, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 10, 2014 0.0400 0.0450 0.0400 0.0450 11,000 -0.01(-10.00%)
Oct 09, 2014 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+19.05%)
Oct 08, 2014 0.0456 0.0456 0.0420 0.0420 10,000 -0.01(-16.00%)
Oct 03, 2014 0.0500 0.0500 0.0500 0 -0.00(-6.72%)
Oct 02, 2014 0.0536 0.0536 0.0536 0.0536 1,500 +0.00(+6.14%)
Oct 01, 2014 0.0420 0.0505 0.0420 0.0505 20,200 +0.00(+1.00%)
Sep 29, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 25, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2014 0.0540 0.0540 0.0500 0.0500 8,000 -0.00(-9.09%)
Sep 23, 2014 0.0550 0.0550 0.0550 0.0550 1,320 +0.00(+0.00%)
Sep 22, 2014 0.0568 0.0568 0.0550 0.0550 11,500 -0.00(-8.33%)
Sep 18, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 15, 2014 0.0600 0.0600 0.0600 0 -0.01(-13.54%)
Sep 11, 2014 0.0694 0.0694 0.0694 0 +0.01(+13.03%)
Sep 10, 2014 0.0614 0.0614 0.0614 0.0614 1,300 -0.01(-14.72%)
Sep 03, 2014 0.0720 0.0720 0.0720 0 -0.01(-7.69%)
Sep 02, 2014 0.0700 0.0700 0.0700 0.0780 6,500 +0.02(+25.81%)
Aug 29, 2014 0.0620 0.0620 0.0620 0 -0.01(-11.43%)
Aug 25, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 22, 2014 0.0700 0.0700 0.0700 8,550 +0.00(+0.00%)
Aug 20, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 14, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 13, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+1.56%)
Aug 12, 2014 0.0640 0.0640 0.0640 0.0640 4,667 +0.00(+6.67%)
Aug 11, 2014 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-13.04%)
Aug 08, 2014 0.0511 0.0690 0.0511 0.0690 2,500 -0.00(-1.43%)
Aug 06, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 31, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 30, 2014 0.0800 0.0800 0.0800 0.0800 381 -0.00(-3.61%)
Jul 28, 2014 0.0830 0.0830 0.0830 0 -0.00(-1.19%)
Jul 25, 2014 0.0840 0.0840 0.0840 0.0840 630 -0.01(-8.70%)
Jul 22, 2014 0.0920 0.0920 0.0920 0 +0.01(+6.98%)
Jul 21, 2014 0.0770 0.0860 0.0770 0.0860 4,500 +0.01(+7.50%)
Jul 17, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 16, 2014 0.0750 0.0750 0.0700 0.0700 21,350 -0.02(-22.22%)
Jul 15, 2014 0.0700 0.0900 0.0700 0.0900 18,695 +0.03(+40.62%)
Jul 14, 2014 0.0600 0.0640 0.0600 0.0640 14,200 +0.00(+6.67%)
Jul 10, 2014 0.0600 0.0600 0.0600 0 -0.00(-6.25%)
Jul 09, 2014 0.0640 0.0640 0.0640 0.0640 12,000 +0.00(+6.67%)
Jul 08, 2014 0.0600 0.0600 0.0600 0.0600 1,739 +0.00(+0.00%)
Jul 07, 2014 0.0600 0.0600 0.0600 0.0600 5,500 +0.01(+20.00%)
Jul 03, 2014 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 02, 2014 0.0500 0.0700 0.0500 0.0600 34,100 +0.01(+20.00%)
Jun 30, 2014 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 25, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 24, 2014 0.0500 0.0500 0.0500 0.0500 25,333 +0.00(+0.00%)
Jun 17, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 16, 2014 0.0600 0.0600 0.0500 0.0500 24,700 -0.01(-16.67%)
Jun 13, 2014 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Jun 10, 2014 0.0500 0.0500 0.0500 0 +0.00(+2.25%)
Jun 04, 2014 0.0489 0.0489 0.0489 0.0489 0 -0.00(-5.60%)
Jun 03, 2014 0.0518 0.0518 0.0518 0.0518 1,000 +0.00(+3.60%)
Jun 02, 2014 0.0500 0.0500 0.0500 0.0500 451 +0.00(+0.00%)
May 27, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 23, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 20, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.00(-0.20%)
May 19, 2014 0.0536 0.0536 0.0501 0.0501 7,650 +0.00(+0.20%)
May 14, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 13, 2014 0.0700 0.0700 0.0500 0.0500 6,500 +0.00(+0.00%)
May 12, 2014 0.0500 0.0500 0.0500 0.0500 7,000 -0.01(-18.03%)
May 09, 2014 0.0610 0.0610 0.0610 0.0610 20,000 +0.00(+1.67%)
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.