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 (%)
May 29, 2009 0.5900 0.6000 0.5500 0.5900 176,355 +0.00(+0.00%)
May 28, 2009 0.5900 0.6000 0.5150 0.5900 195,605 -0.01(-1.67%)
May 27, 2009 0.5900 0.6000 0.5250 0.6000 283,712 +0.04(+6.19%)
May 26, 2009 0.5800 0.6500 0.5200 0.5650 584,055 +0.12(+28.41%)
May 22, 2009 0.4500 0.4700 0.4400 0.4400 12,300 +0.00(+0.00%)
May 21, 2009 0.4450 0.4450 0.4400 0.4400 11,600 -0.01(-1.12%)
May 19, 2009 0.3500 0.4450 0.4450 0.4450 28,200 +0.06(+15.58%)
May 18, 2009 0.3550 0.4000 0.3500 0.3850 8,408 +0.01(+2.67%)
May 15, 2009 0.4050 0.4100 0.3700 0.3750 11,000 -0.07(-14.77%)
May 14, 2009 0.4200 0.4400 0.3850 0.4400 43,900 -0.01(-2.22%)
May 13, 2009 0.4400 0.4500 0.4400 0.4500 4,800 +0.01(+1.12%)
May 12, 2009 0.4950 0.4950 0.4450 0.4450 4,500 -0.05(-11.00%)
May 11, 2009 0.5150 0.5150 0.5000 0.5000 96,000 -0.04(-6.54%)
May 08, 2009 0.5400 0.5400 0.5000 0.5350 39,926 +0.05(+10.31%)
May 07, 2009 0.4700 0.5000 0.4700 0.4850 13,250 +0.14(+40.58%)
May 05, 2009 0.3450 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
May 04, 2009 0.3200 0.3200 0.3200 0.3200 54,250 -0.03(-8.57%)
May 01, 2009 0.3600 0.3600 0.3500 0.3500 54,000 +0.01(+2.94%)
Apr 30, 2009 0.3400 0.3400 0.3400 0.3400 47,499 +0.03(+7.94%)
Apr 29, 2009 0.3100 0.3200 0.3100 0.3150 132,000 +0.02(+5.00%)
Apr 28, 2009 0.3050 0.3050 0.3000 0.3000 20,400 +0.00(+0.00%)
Apr 27, 2009 0.3000 0.3000 0.3000 0.3000 80,500 -0.01(-3.23%)
Apr 24, 2009 0.3250 0.3350 0.3100 0.3100 13,700 +0.03(+10.71%)
Apr 23, 2009 0.2800 0.2800 0.2800 0.2800 12,200 +0.01(+3.70%)
Apr 22, 2009 0.2700 0.2700 0.2650 0.2700 41,000 +0.01(+3.85%)
Apr 21, 2009 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+4.00%)
Apr 20, 2009 0.2750 0.2750 0.2450 0.2500 2,760 -0.02(-5.66%)
Apr 17, 2009 0.2250 0.2650 0.2250 0.2650 19,771 +0.02(+6.00%)
Apr 16, 2009 0.2600 0.2600 0.2350 0.2500 16,800 -0.02(-7.41%)
Apr 15, 2009 0.2700 0.2800 0.2700 0.2700 29,750 +0.02(+8.00%)
Apr 14, 2009 0.2450 0.2750 0.2450 0.2500 6,450 +0.02(+8.70%)
Apr 13, 2009 0.2300 0.2300 0.2300 0.2300 10,000 -0.01(-6.12%)
Apr 08, 2009 0.2450 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Apr 06, 2009 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Apr 01, 2009 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 31, 2009 0.2400 0.2400 0.2350 0.2350 10,000 +0.00(+2.17%)
Mar 30, 2009 0.2300 0.2300 0.2300 0.2300 20,000 -0.02(-8.00%)
Mar 26, 2009 0.2450 0.2600 0.2450 0.2500 8,400 +0.02(+8.70%)
Mar 25, 2009 0.2200 0.2450 0.2200 0.2300 27,700 +0.00(+0.00%)
Mar 23, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Mar 20, 2009 0.2250 0.2250 0.2200 0.2200 25,000 -0.01(-6.38%)
Mar 19, 2009 0.2350 0.2350 0.2350 0.2350 4,000 +0.00(+0.00%)
Mar 18, 2009 0.2250 0.2350 0.2250 0.2350 33,750 +0.00(+2.17%)
Mar 17, 2009 0.2250 0.2300 0.2250 0.2300 33,000 +0.02(+9.52%)
Mar 16, 2009 0.2000 0.2100 0.2000 0.2100 820 +0.00(+0.00%)
Mar 13, 2009 0.2150 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 12, 2009 0.2150 0.2300 0.2100 0.2100 2,500 +0.05(+35.48%)
Mar 11, 2009 0.1900 0.1900 0.1550 0.1550 6,030 -0.04(-18.42%)
Mar 10, 2009 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 09, 2009 0.1900 0.1900 0.1400 0.1900 12,150 +0.02(+11.76%)
Mar 06, 2009 0.1450 0.1700 0.1450 0.1700 13,000 -0.04(-20.93%)
Mar 05, 2009 0.2150 0.2150 0.2150 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.