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 28, 2010 0.3700 0.3700 0.3600 0.3600 128,733 -0.01(-2.70%)
May 27, 2010 0.3550 0.3700 0.3500 0.3700 169,010 +0.03(+8.82%)
May 26, 2010 0.3500 0.3600 0.3300 0.3400 49,199 +0.00(+0.00%)
May 25, 2010 0.3500 0.3500 0.3300 0.3400 102,985 -0.04(-10.53%)
May 24, 2010 0.3500 0.3800 0.3500 0.3800 43,510 +0.02(+5.56%)
May 21, 2010 0.3500 0.3600 0.3350 0.3600 236,171 +0.01(+2.86%)
May 20, 2010 0.3600 0.3600 0.3400 0.3500 216,975 -0.04(-10.26%)
May 19, 2010 0.4050 0.4050 0.3700 0.3900 70,802 +0.00(+0.00%)
May 18, 2010 0.4050 0.4100 0.3900 0.3900 78,400 +0.00(+0.00%)
May 17, 2010 0.4150 0.4200 0.3900 0.3900 67,400 -0.05(-11.36%)
May 14, 2010 0.4500 0.4550 0.4400 0.4400 183,908 -0.03(-6.38%)
May 13, 2010 0.4700 0.4700 0.4500 0.4700 62,345 +0.01(+2.17%)
May 12, 2010 0.4500 0.4700 0.4500 0.4600 97,106 +0.01(+2.22%)
May 11, 2010 0.4500 0.4600 0.4500 0.4500 132,962 -0.02(-3.23%)
May 10, 2010 0.4650 0.4800 0.4650 0.4650 49,854 +0.02(+3.33%)
May 07, 2010 0.4700 0.4700 0.4400 0.4500 269,097 -0.03(-5.86%)
May 06, 2010 0.4600 0.4800 0.4600 0.4780 74,686 +0.02(+3.91%)
May 05, 2010 0.4600 0.4800 0.4600 0.4600 87,090 -0.04(-8.00%)
May 04, 2010 0.5250 0.5250 0.4900 0.5000 63,830 -0.02(-3.85%)
May 03, 2010 0.5400 0.5468 0.5200 0.5200 168,856 -0.02(-3.70%)
Apr 30, 2010 0.5400 0.5400 0.5400 0.5400 32,000 -0.01(-1.82%)
Apr 28, 2010 0.5500 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Apr 27, 2010 0.5600 0.5700 0.5300 0.5400 46,171 -0.02(-3.57%)
Apr 26, 2010 0.5400 0.5600 0.5400 0.5600 10,000 +0.01(+1.82%)
Apr 23, 2010 0.5600 0.5600 0.5400 0.5500 35,800 +0.00(+0.00%)
Apr 22, 2010 0.5550 0.5550 0.5400 0.5500 48,673 -0.01(-1.79%)
Apr 21, 2010 0.5700 0.5700 0.5500 0.5600 51,050 +0.00(+0.00%)
Apr 20, 2010 0.5550 0.5600 0.5550 0.5600 13,626 +0.01(+1.82%)
Apr 19, 2010 0.5700 0.5700 0.5500 0.5500 15,795 +0.00(+0.00%)
Apr 16, 2010 0.5600 0.5700 0.5500 0.5500 58,700 -0.01(-1.79%)
Apr 15, 2010 0.5800 0.5800 0.5600 0.5600 41,700 -0.02(-3.45%)
Apr 14, 2010 0.5600 0.5800 0.5600 0.5800 40,500 +0.02(+2.65%)
Apr 13, 2010 0.5800 0.5850 0.5500 0.5650 82,600 -0.03(-4.24%)
Apr 12, 2010 0.5950 0.5950 0.5900 0.5900 64,848 -0.03(-4.07%)
Apr 09, 2010 0.6100 0.6150 0.6000 0.6150 41,340 +0.02(+2.50%)
Apr 08, 2010 0.6000 0.6100 0.6000 0.6000 41,073 +0.00(+0.00%)
Apr 07, 2010 0.6000 0.6000 0.5700 0.6000 77,549 +0.03(+5.26%)
Apr 06, 2010 0.5450 0.5700 0.5450 0.5700 79,801 +0.01(+2.70%)
Apr 05, 2010 0.5350 0.5550 0.5350 0.5550 76,125 +0.02(+2.78%)
Apr 01, 2010 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 31, 2010 0.5300 0.5550 0.5300 0.5400 25,405 -0.02(-3.57%)
Mar 30, 2010 0.5300 0.5600 0.5300 0.5600 57,930 +0.02(+3.70%)
Mar 29, 2010 0.5450 0.5450 0.5400 0.5400 2,900 +0.01(+1.89%)
Mar 26, 2010 0.5300 0.5400 0.5100 0.5300 46,946 -0.04(-7.02%)
Mar 25, 2010 0.5600 0.5750 0.5600 0.5700 66,500 +0.01(+1.79%)
Mar 24, 2010 0.5700 0.5700 0.5550 0.5600 35,654 -0.01(-1.75%)
Mar 23, 2010 0.5700 0.5700 0.5600 0.5700 50,399 +0.01(+0.88%)
Mar 22, 2010 0.5650 0.5650 0.5600 0.5650 80,040 -0.01(-0.88%)
Mar 19, 2010 0.5700 0.5700 0.5600 0.5700 95,490 +0.01(+0.88%)
Mar 18, 2010 0.5700 0.5700 0.5500 0.5650 55,299 -0.01(-0.88%)
Mar 17, 2010 0.5700 0.5700 0.5650 0.5700 90,600 +0.02(+3.64%)
Mar 16, 2010 0.5500 0.5650 0.5500 0.5500 29,360 +0.00(+0.00%)
Mar 15, 2010 0.5600 0.5600 0.5500 0.5500 23,450 -0.02(-4.35%)
Mar 12, 2010 0.5650 0.5800 0.5650 0.5750 136,400 +0.01(+2.68%)
Mar 11, 2010 0.5500 0.5650 0.5500 0.5600 41,250 +0.00(+0.00%)
Mar 10, 2010 0.5650 0.5650 0.5500 0.5600 29,004 -0.00(-0.88%)
Mar 09, 2010 0.5700 0.5700 0.5500 0.5650 83,900 -0.01(-0.88%)
Mar 08, 2010 0.5700 0.5700 0.5700 0.5700 132,700 +0.01(+2.70%)
Mar 05, 2010 0.5500 0.5550 0.5500 0.5550 26,000 +0.01(+1.83%)
Mar 04, 2010 0.5650 0.5650 0.5350 0.5450 12,310 -0.02(-2.68%)
Mar 03, 2010 0.5650 0.5650 0.5300 0.5600 55,600 +0.01(+0.90%)
Mar 02, 2010 0.5250 0.5550 0.5250 0.5550 19,000 +0.04(+6.73%)
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.