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 30, 2018 0.0758 0.0758 0.0758 0 +0.00(+0.13%)
May 29, 2018 0.0757 0.0757 0.0757 0.0757 2,000 -0.00(-5.37%)
May 25, 2018 0.0800 0.0800 0.0800 0 +0.00(+2.28%)
May 23, 2018 0.0782 0.0782 0.0782 0 -0.00(-2.23%)
May 22, 2018 0.0811 0.0811 0.0800 0.0800 65,080 -0.00(-3.61%)
May 21, 2018 0.0820 0.0830 0.0820 0.0830 55,700 -0.01(-8.69%)
May 15, 2018 0.0909 0.0909 0.0909 0 +0.00(+3.30%)
May 14, 2018 0.0880 0.0880 0.0880 0.0880 4,000 +0.01(+6.28%)
May 11, 2018 0.0828 0.0828 0.0828 0.0828 1,750 +0.00(+3.50%)
May 10, 2018 0.0800 0.0800 0.0800 0.0800 900 -0.00(-1.96%)
May 09, 2018 0.0816 0.0816 0.0816 0.0816 2,000 +0.00(+0.74%)
May 08, 2018 0.0810 0.0810 0.0810 0.0810 4,200 +0.00(+2.53%)
May 07, 2018 0.0778 0.0790 0.0778 0.0790 1,100 -0.00(-1.25%)
May 03, 2018 0.0800 0.0800 0.0800 0 -0.00(-3.57%)
May 02, 2018 0.0831 0.0838 0.0830 0.0830 117,500 -0.00(-1.24%)
Apr 30, 2018 0.0840 0.0840 0.0840 0 +0.00(+2.94%)
Apr 27, 2018 0.0816 0.0816 0.0816 0.0816 3,301 +0.01(+8.80%)
Apr 25, 2018 0.0750 0.0750 0.0750 0 -0.01(-10.71%)
Apr 24, 2018 0.0840 0.0840 0.0840 0.0840 293,000 -0.00(-1.18%)
Apr 23, 2018 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
Apr 20, 2018 0.0850 0.0900 0.0850 0.0900 5,000 +0.00(+5.88%)
Apr 18, 2018 0.0850 0.0850 0.0850 0 -0.00(-2.41%)
Apr 17, 2018 0.0863 0.0871 0.0863 0.0871 48,750 +0.00(+0.00%)
Apr 16, 2018 0.0920 0.0938 0.0850 0.0871 203,662 +0.00(+2.11%)
Apr 13, 2018 0.0900 0.0900 0.0853 0.0853 52,607 -0.01(-9.26%)
Apr 12, 2018 0.0940 0.0940 0.0940 0.0940 15,351 +0.00(+0.00%)
Apr 11, 2018 0.0940 0.0940 0.0940 0.0940 22,351 -0.00(-1.61%)
Apr 10, 2018 0.0975 0.0975 0.0955 0.0955 264,900 -0.00(-0.48%)
Apr 09, 2018 0.0960 0.0960 0.0870 0.0960 27,662 +0.00(+4.70%)
Apr 06, 2018 0.0917 0.0917 0.0917 0.0917 1,250 -0.00(-0.75%)
Apr 05, 2018 0.0911 0.0924 0.0911 0.0924 800 -0.00(-4.76%)
Apr 04, 2018 0.0967 0.0970 0.0942 0.0970 15,000 +0.01(+8.99%)
Apr 02, 2018 0.0890 0.0890 0.0890 0 -0.00(-3.26%)
Mar 29, 2018 0.0920 0.0920 0.0920 0 +0.01(+9.52%)
Mar 28, 2018 0.0880 0.0920 0.0840 0.0840 192,000 -0.01(-6.58%)
Mar 27, 2018 0.0976 0.0976 0.0899 0.0899 8,050 +0.00(+2.18%)
Mar 26, 2018 0.0950 0.0950 0.0880 0.0880 66,250 -0.01(-10.20%)
Mar 23, 2018 0.0980 0.0980 0.0960 0.0980 37,000 +0.00(+1.24%)
Mar 22, 2018 0.0980 0.0980 0.0960 0.0968 71,000 -0.00(-2.42%)
Mar 21, 2018 0.1000 0.1000 0.0992 0.0992 15,000 -0.00(-0.80%)
Mar 20, 2018 0.1000 0.1000 0.1000 0.1000 21,000 +0.00(+1.83%)
Mar 19, 2018 0.0967 0.0982 0.0967 0.0982 13,000 +0.00(+0.20%)
Mar 16, 2018 0.0980 0.0980 0.0980 0.0980 1,000 +0.00(+3.16%)
Mar 15, 2018 0.1000 0.1000 0.0950 0.0950 53,500 -0.01(-5.00%)
Mar 14, 2018 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+7.53%)
Mar 13, 2018 0.0930 0.0930 0.0930 0.0930 10,000 +0.00(+1.48%)
Mar 12, 2018 0.0900 0.0916 0.0900 0.0916 71,000 +0.01(+7.18%)
Mar 08, 2018 0.0855 0.0855 0.0855 0 -0.00(-0.81%)
Mar 07, 2018 0.0850 0.0910 0.0850 0.0862 14,500 +0.00(+5.56%)
Mar 06, 2018 0.0817 0.0817 0.0817 0.0817 1,000 +0.00(+1.82%)
Mar 05, 2018 0.0802 0.0802 0.0802 0.0802 1,250 -0.00(-1.23%)
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.