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 31, 2012 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+0.24%)
May 30, 2012 0.2045 0.2045 0.2045 0.2045 500 +0.00(+1.49%)
May 29, 2012 0.2000 0.2050 0.2000 0.2015 145,010 +0.01(+3.87%)
May 25, 2012 0.1940 0.1940 0.1940 0.1940 11,100 -0.01(-3.00%)
May 23, 2012 0.2000 0.2000 0.2000 0 -0.01(-6.54%)
May 22, 2012 0.2140 0.2140 0.2140 0.2140 17,800 +0.00(+1.90%)
May 21, 2012 0.2060 0.2200 0.2060 0.2100 38,000 -0.01(-2.78%)
May 18, 2012 0.2160 0.2160 0.2100 0.2160 48,900 -0.00(-1.10%)
May 17, 2012 0.2242 0.2242 0.2174 0.2184 3,350 -0.01(-2.93%)
May 16, 2012 0.2250 0.2250 0.2250 0.2250 2,250 -0.04(-13.46%)
May 15, 2012 0.2630 0.2800 0.2600 0.2600 3,725 -0.01(-3.70%)
May 14, 2012 0.2800 0.2840 0.2700 0.2700 63,711 +0.01(+1.89%)
May 11, 2012 0.2700 0.2750 0.2650 0.2650 73,000 +0.02(+8.16%)
May 10, 2012 0.2700 0.2700 0.2450 0.2450 35,000 -0.01(-2.00%)
May 09, 2012 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-1.96%)
May 08, 2012 0.2700 0.2700 0.2500 0.2550 110,900 -0.01(-3.77%)
May 07, 2012 0.2700 0.2700 0.2500 0.2650 52,100 -0.01(-1.85%)
May 04, 2012 0.2445 0.2700 0.2445 0.2700 2,300 +0.01(+1.89%)
May 03, 2012 0.2650 0.2650 0.2650 0.2650 100 -0.02(-5.36%)
May 01, 2012 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Apr 30, 2012 0.2700 0.2700 0.2650 0.2650 13,600 -0.01(-3.64%)
Apr 27, 2012 0.2750 0.2750 0.2720 0.2750 9,200 +0.00(+1.48%)
Apr 26, 2012 0.2700 0.2750 0.2700 0.2710 30,000 +0.01(+4.23%)
Apr 25, 2012 0.2600 0.2600 0.2600 0.2600 14,605 +0.01(+4.00%)
Apr 24, 2012 0.2500 0.2500 0.2500 0.2500 25,500 -0.01(-4.58%)
Apr 23, 2012 0.2800 0.2800 0.2620 0.2620 21,300 -0.02(-6.43%)
Apr 20, 2012 0.2845 0.2890 0.2700 0.2800 87,591 -0.01(-3.45%)
Apr 19, 2012 0.2900 0.2950 0.2900 0.2900 63,166 -0.01(-3.33%)
Apr 18, 2012 0.2950 0.3000 0.2950 0.3000 86,770 -0.01(-2.60%)
Apr 17, 2012 0.2975 0.3080 0.2950 0.3080 15,253 +0.00(+0.98%)
Apr 16, 2012 0.3000 0.3100 0.3000 0.3050 82,555 -0.01(-1.61%)
Apr 13, 2012 0.3100 0.3120 0.3100 0.3100 85,000 -0.01(-1.59%)
Apr 12, 2012 0.3100 0.3250 0.3100 0.3150 45,506 +0.00(+0.48%)
Apr 11, 2012 0.3000 0.3135 0.3000 0.3135 50,000 +0.01(+2.79%)
Apr 10, 2012 0.3100 0.3100 0.3050 0.3050 38,250 -0.00(-0.97%)
Apr 09, 2012 0.3079 0.3125 0.3050 0.3080 27,900 -0.00(-0.65%)
Apr 05, 2012 0.3150 0.3150 0.3100 0.3100 12,100 -0.01(-3.13%)
Apr 04, 2012 0.3200 0.3200 0.3200 0.3200 23,990 -0.01(-1.54%)
Apr 03, 2012 0.3250 0.3250 0.3250 0.3250 15,500 +0.01(+1.56%)
Apr 02, 2012 0.3200 0.3250 0.3200 0.3200 41,337 +0.01(+1.59%)
Mar 30, 2012 0.3250 0.3250 0.3150 0.3150 47,070 -0.01(-1.87%)
Mar 29, 2012 0.3200 0.3210 0.3200 0.3210 6,300 +0.00(+0.31%)
Mar 28, 2012 0.3200 0.3250 0.3200 0.3200 27,079 +0.00(+0.00%)
Mar 27, 2012 0.3150 0.3250 0.3150 0.3200 35,778 -0.01(-1.54%)
Mar 26, 2012 0.3200 0.3300 0.3200 0.3250 55,801 +0.01(+1.56%)
Mar 23, 2012 0.3000 0.3200 0.3000 0.3200 18,510 +0.02(+4.92%)
Mar 22, 2012 0.3100 0.3300 0.3050 0.3050 21,515 -0.02(-5.86%)
Mar 21, 2012 0.3200 0.3240 0.3200 0.3240 4,117 +0.00(+1.25%)
Mar 20, 2012 0.3200 0.3200 0.3150 0.3200 96,500 +0.00(+1.27%)
Mar 19, 2012 0.3150 0.3200 0.3100 0.3160 398,441 -0.02(-7.06%)
Mar 16, 2012 0.3550 0.3550 0.3400 0.3400 28,200 -0.02(-5.03%)
Mar 15, 2012 0.3511 0.3580 0.3511 0.3580 11,900 +0.01(+2.29%)
Mar 14, 2012 0.3500 0.3700 0.3500 0.3500 32,570 +0.01(+2.94%)
Mar 13, 2012 0.3400 0.3400 0.3230 0.3400 8,300 +0.00(+0.00%)
Mar 12, 2012 0.3250 0.3400 0.3250 0.3400 87,390 +0.02(+7.26%)
Mar 09, 2012 0.3150 0.3200 0.3150 0.3170 32,950 -0.01(-3.94%)
Mar 08, 2012 0.3200 0.3300 0.3200 0.3300 46,350 +0.01(+3.13%)
Mar 07, 2012 0.3200 0.3300 0.3200 0.3200 44,225 +0.00(+0.00%)
Mar 06, 2012 0.3300 0.3300 0.3200 0.3200 19,126 -0.02(-5.88%)
Mar 05, 2012 0.3400 0.3600 0.3400 0.3400 16,400 +0.00(+0.00%)
Mar 02, 2012 0.3400 0.3400 0.3400 0.3400 19,195 -0.01(-2.86%)
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.