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 (%)
Jun 30, 2009 0.5750 0.5800 0.5300 0.5750 16,348 +0.00(+0.00%)
Jun 29, 2009 0.5700 0.5800 0.5700 0.5750 78,010 -0.03(-4.17%)
Jun 26, 2009 0.6000 0.6000 0.5950 0.6000 16,875 +0.03(+5.26%)
Jun 25, 2009 0.5700 0.5750 0.5700 0.5700 60,146 +0.02(+3.64%)
Jun 24, 2009 0.5500 0.5500 0.4950 0.5500 127,880 +0.03(+5.77%)
Jun 23, 2009 0.5200 0.5400 0.5100 0.5200 166,635 -0.03(-5.45%)
Jun 22, 2009 0.5700 0.5700 0.5300 0.5500 60,950 -0.01(-1.79%)
Jun 19, 2009 0.6100 0.6100 0.5300 0.5600 52,200 -0.02(-3.45%)
Jun 18, 2009 0.5700 0.6000 0.5500 0.5800 83,525 -0.03(-4.92%)
Jun 17, 2009 0.6100 0.6100 0.5350 0.6100 70,750 +0.03(+4.27%)
Jun 16, 2009 0.5900 0.6500 0.5550 0.5850 219,072 -0.06(-9.30%)
Jun 15, 2009 0.6500 0.6600 0.6000 0.6450 98,475 -0.02(-2.27%)
Jun 12, 2009 0.6600 0.6650 0.6600 0.6600 89,260 +0.02(+3.13%)
Jun 11, 2009 0.6500 0.7000 0.6000 0.6400 622,249 +0.06(+9.40%)
Jun 10, 2009 0.5850 0.5850 0.5800 0.5850 64,615 -0.01(-0.85%)
Jun 09, 2009 0.6000 0.6000 0.5500 0.5900 114,355 -0.01(-0.84%)
Jun 08, 2009 0.6050 0.6200 0.5650 0.5950 81,566 -0.01(-0.83%)
Jun 05, 2009 0.6150 0.6150 0.5700 0.6000 143,609 -0.01(-0.83%)
Jun 04, 2009 0.5700 0.6300 0.5700 0.6050 85,500 +0.02(+2.54%)
Jun 03, 2009 0.6250 0.6300 0.5650 0.5900 360,198 -0.09(-13.24%)
Jun 02, 2009 0.6650 0.7000 0.6250 0.6800 149,816 +0.02(+2.26%)
Jun 01, 2009 0.6650 0.6650 0.6100 0.6650 185,176 +0.08(+12.71%)
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%)
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.