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 +0.0025 (+1.82%)
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 (%)
Apr 29, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.01(+32.89%)
Apr 28, 2016 0.0301 0.0301 0.0301 0.0301 3,800 -0.01(-22.82%)
Apr 26, 2016 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Apr 25, 2016 0.0400 0.0400 0.0400 0.0400 500 +0.00(+2.56%)
Apr 22, 2016 0.0390 0.0390 0.0390 0.0390 10,000 -0.00(-2.50%)
Apr 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Apr 15, 2016 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
Apr 14, 2016 0.0390 0.0390 0.0300 0.0300 15,000 -0.01(-25.00%)
Apr 13, 2016 0.0400 0.0400 0.0400 0.0400 800 +0.00(+0.00%)
Apr 12, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Apr 07, 2016 0.0400 0.0400 0.0400 0 +0.02(+90.48%)
Apr 06, 2016 0.0238 0.0238 0.0210 0.0210 10,000 -0.01(-30.00%)
Mar 29, 2016 0.0300 0.0300 0.0300 0 -0.00(-13.29%)
Mar 28, 2016 0.0346 0.0346 0.0346 0.0346 2,000 -0.01(-13.50%)
Mar 23, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 22, 2016 0.0400 0.0400 0.0400 0.0400 8,009 +0.01(+15.61%)
Mar 17, 2016 0.0346 0.0346 0.0346 0 -0.01(-26.54%)
Mar 14, 2016 0.0471 0.0471 0.0471 0 +0.02(+51.94%)
Mar 07, 2016 0.0310 0.0310 0.0310 0 -0.00(-8.42%)
Mar 01, 2016 0.0338 0.0338 0.0338 0 +0.00(+9.19%)
Feb 26, 2016 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Feb 24, 2016 0.0310 0.0310 0.0310 0 -0.00(-6.06%)
Feb 17, 2016 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
Feb 16, 2016 0.0300 0.0300 0.0300 0.0300 4,365 +0.00(+0.00%)
Feb 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 10, 2016 0.0346 0.0346 0.0300 0.0300 2,000 -0.00(-6.25%)
Feb 09, 2016 0.0320 0.0320 0.0320 0.0320 1,000 -0.01(-20.00%)
Feb 08, 2016 0.0330 0.0400 0.0330 0.0400 18,363 +0.01(+21.21%)
Feb 05, 2016 0.0330 0.0330 0.0330 0.0330 1,000 -0.01(-15.38%)
Feb 02, 2016 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Feb 01, 2016 0.0400 0.0400 0.0400 0.0400 6,525 -0.00(-2.44%)
Jan 29, 2016 0.0500 0.0500 0.0410 0.0410 49,600 +0.00(+2.50%)
Jan 27, 2016 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Jan 26, 2016 0.0420 0.0420 0.0420 0.0420 2,000 +0.01(+20.00%)
Jan 20, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 19, 2016 0.0415 0.0415 0.0400 0.0400 41,875 +0.00(+0.00%)
Jan 12, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 08, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jan 07, 2016 0.0400 0.0400 0.0400 0.0400 11,200 +0.00(+0.00%)
Jan 06, 2016 0.0400 0.0400 0.0400 0.0400 4,850 +0.00(+0.00%)
Jan 05, 2016 0.0400 0.0400 0.0400 0.0400 10,500 +0.00(+0.00%)
Jan 04, 2016 0.0420 0.0420 0.0400 0.0400 13,500 +0.00(+5.26%)
Dec 31, 2015 0.0380 0.0380 0.0380 0 -0.00(-9.52%)
Dec 30, 2015 0.0415 0.0423 0.0415 0.0420 2,700 -0.00(-1.18%)
Dec 28, 2015 0.0425 0.0425 0.0425 0 +0.00(+6.25%)
Dec 24, 2015 0.0400 0.0400 0.0400 0 -0.00(-3.61%)
Dec 23, 2015 0.0410 0.0415 0.0410 0.0415 5,500 -0.01(-15.31%)
Dec 21, 2015 0.0490 0.0490 0.0490 0 +0.01(+22.50%)
Dec 18, 2015 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Dec 17, 2015 0.0400 0.0400 0.0400 0.0400 5,350 -0.01(-18.62%)
Dec 16, 2015 0.0491 0.0491 0.0491 0.0491 1,500 -0.00(-1.70%)
Dec 15, 2015 0.0500 0.0500 0.0500 0.0500 15,254 +0.01(+25.00%)
Dec 14, 2015 0.0400 0.0415 0.0400 0.0400 63,700 -0.00(-6.98%)
Dec 10, 2015 0.0430 0.0430 0.0430 0 -0.01(-12.78%)
Dec 09, 2015 0.0493 0.0494 0.0493 0.0493 300,000 +0.01(+14.65%)
Dec 08, 2015 0.0430 0.0430 0.0430 0.0430 3,583 -0.00(-3.15%)
Dec 04, 2015 0.0444 0.0444 0.0444 0 -0.00(-9.94%)
Dec 03, 2015 0.0490 0.0498 0.0490 0.0493 12,255 +0.01(+16.82%)
Dec 02, 2015 0.0400 0.0422 0.0400 0.0422 86,000 +0.00(+12.59%)
Dec 01, 2015 0.0400 0.0400 0.0375 0.0375 41,575 +0.00(+4.84%)
Nov 23, 2015 0.0357 0.0357 0.0357 0 +0.00(+15.32%)
Nov 19, 2015 0.0310 0.0310 0.0310 0 -0.00(-11.43%)
Nov 18, 2015 0.0350 0.0370 0.0350 0.0350 19,781 +0.00(+0.00%)
Nov 12, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 11, 2015 0.0350 0.0350 0.0350 0.0350 350 -0.00(-2.78%)
Nov 05, 2015 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Nov 02, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 28, 2015 0.0350 0.0350 0.0350 0 -0.00(-7.89%)
Oct 20, 2015 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
Oct 16, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 15, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 13, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 12, 2015 0.0300 0.0300 0.0300 0.0300 19,450 -0.01(-14.29%)
Oct 07, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 06, 2015 0.0400 0.0400 0.0400 0.0400 1,500 +0.01(+33.33%)
Oct 05, 2015 0.0390 0.0390 0.0300 0.0300 56,720 -0.00(-4.31%)
Oct 01, 2015 0.0314 0.0314 0.0314 0 +0.00(+4.50%)
Sep 28, 2015 0.0300 0.0300 0.0300 0 -0.01(-19.35%)
Sep 21, 2015 0.0372 0.0372 0.0372 0 +0.00(+0.00%)
Sep 18, 2015 0.0300 0.0372 0.0300 0.0372 6,000 +0.01(+24.00%)
Sep 15, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 14, 2015 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Sep 10, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 09, 2015 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Aug 31, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 27, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 26, 2015 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Aug 25, 2015 0.0300 0.0300 0.0300 0.0300 2,186 -0.01(-24.81%)
Aug 24, 2015 0.0400 0.0400 0.0399 0.0399 43,360 -0.00(-0.25%)
Aug 21, 2015 0.0380 0.0400 0.0380 0.0400 5,500 +0.01(+33.33%)
Aug 14, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 12, 2015 0.0300 0.0300 0.0300 0 -0.00(-0.66%)
Aug 11, 2015 0.0301 0.0302 0.0301 0.0302 6,000 +0.00(+0.67%)
Aug 05, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 04, 2015 0.0335 0.0350 0.0335 0.0350 3,000 +0.01(+16.67%)
Jul 31, 2015 0.0300 0.0300 0.0300 0 -0.00(-10.45%)
Jul 30, 2015 0.0335 0.0400 0.0335 0.0335 101,830 -0.01(-16.25%)
Jul 29, 2015 0.0390 0.0400 0.0320 0.0400 31,913 +0.01(+26.98%)
Jul 24, 2015 0.0315 0.0315 0.0315 0 +0.00(+1.61%)
Jul 23, 2015 0.0310 0.0310 0.0310 0.0310 500 -0.01(-22.50%)
Jul 22, 2015 0.0400 0.0400 0.0400 0.0400 15,385 +0.01(+33.33%)
Jul 21, 2015 0.0300 0.0300 0.0300 0.0300 870 +0.00(+0.00%)
Jul 20, 2015 0.0320 0.0320 0.0300 0.0300 2,500 +0.00(+0.00%)
Jul 17, 2015 0.0390 0.0390 0.0300 0.0300 11,000 -0.01(-25.00%)
Jul 16, 2015 0.0315 0.0400 0.0315 0.0400 3,500 +0.00(+0.00%)
Jul 14, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jul 13, 2015 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-25.00%)
Jul 09, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jul 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 06, 2015 0.0400 0.0400 0.0300 0.0300 46,000 -0.02(-40.00%)
Jul 01, 2015 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Jun 25, 2015 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Jun 23, 2015 0.0500 0.0500 0.0500 0 +0.01(+28.21%)
Jun 22, 2015 0.0390 0.0390 0.0390 0.0390 14,500 +0.01(+30.00%)
Jun 19, 2015 0.0390 0.0390 0.0300 0.0300 5,650 -0.00(-6.25%)
Jun 18, 2015 0.0320 0.0320 0.0320 0.0320 5,000 -0.01(-17.95%)
Jun 17, 2015 0.0410 0.0410 0.0390 0.0390 10,000 +0.00(+0.00%)
Jun 16, 2015 0.0390 0.0390 0.0390 0.0390 4,850 +0.01(+30.00%)
Jun 15, 2015 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Jun 11, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 10, 2015 0.0460 0.0460 0.0450 0.0450 22,100 +0.01(+20.97%)
Jun 09, 2015 0.0372 0.0372 0.0372 0.0372 246 -0.00(-7.00%)
Jun 08, 2015 0.0400 0.0400 0.0400 0.0400 2,001 +0.01(+33.33%)
Jun 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 02, 2015 0.0300 0.0300 0.0300 0 -0.01(-29.41%)
May 29, 2015 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
May 27, 2015 0.0425 0.0425 0.0425 0 +0.01(+25.00%)
May 22, 2015 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
May 20, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
May 14, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 13, 2015 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
May 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
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.