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 (%)
Sep 30, 2010 1.110 1.120 1.090 1.110 100,220 +0.03(+2.78%)
Sep 29, 2010 1.150 1.150 1.070 1.080 761,507 -0.11(-9.24%)
Sep 28, 2010 1.180 1.190 1.130 1.190 248,055 +0.15(+14.42%)
Sep 27, 2010 1.070 1.080 1.030 1.040 643,473 +0.07(+7.22%)
Sep 24, 2010 0.9500 0.9750 0.9500 0.9700 472,707 +0.04(+4.30%)
Sep 23, 2010 0.9200 0.9400 0.9150 0.9300 625,726 -0.01(-1.06%)
Sep 22, 2010 0.9400 0.9550 0.9100 0.9400 226,260 +0.01(+1.29%)
Sep 21, 2010 0.9450 0.9450 0.8800 0.9280 266,320 -0.02(-2.32%)
Sep 20, 2010 0.9600 0.9600 0.9400 0.9500 115,830 +0.02(+1.93%)
Sep 17, 2010 0.9600 0.9600 0.9300 0.9320 202,734 +0.01(+1.30%)
Sep 15, 2010 0.9550 0.9550 0.9200 0.9200 35,400 -0.01(-1.08%)
Sep 14, 2010 0.9600 0.9600 0.9100 0.9300 123,842 -0.02(-2.11%)
Sep 13, 2010 0.9100 0.9500 0.9100 0.9500 287,713 +0.11(+13.10%)
Sep 10, 2010 0.8500 0.8500 0.8200 0.8400 55,782 -0.03(-3.45%)
Sep 09, 2010 0.8300 0.8700 0.8250 0.8700 47,377 +0.04(+4.82%)
Sep 08, 2010 0.8100 0.8300 0.8100 0.8300 244,158 +0.02(+2.47%)
Sep 07, 2010 0.7857 0.8100 0.7600 0.8100 269,941 +0.11(+15.71%)
Sep 03, 2010 0.7000 0.7100 0.6900 0.7000 91,150 -0.01(-1.41%)
Sep 02, 2010 0.7050 0.7100 0.6800 0.7100 69,448 +0.02(+2.90%)
Sep 01, 2010 0.6700 0.6900 0.6600 0.6900 102,850 +0.02(+2.99%)
Aug 31, 2010 0.6600 0.6800 0.6500 0.6700 96,300 -0.02(-2.90%)
Aug 30, 2010 0.7000 0.7000 0.6800 0.6900 136,424 +0.02(+2.99%)
Aug 27, 2010 0.6650 0.6700 0.6500 0.6700 90,596 +0.01(+1.52%)
Aug 26, 2010 0.6550 0.6650 0.6400 0.6600 108,246 +0.01(+0.76%)
Aug 25, 2010 0.6400 0.6550 0.6250 0.6550 189,640 -0.03(-4.67%)
Aug 24, 2010 0.6900 0.6994 0.6450 0.6871 148,320 -0.04(-5.88%)
Aug 23, 2010 0.7000 0.7600 0.7000 0.7300 128,449 +0.04(+5.80%)
Aug 20, 2010 0.7200 0.7200 0.6850 0.6900 6,600 -0.01(-1.43%)
Aug 19, 2010 0.7600 0.7600 0.7000 0.7000 49,500 -0.07(-9.09%)
Aug 18, 2010 0.7600 0.7900 0.7600 0.7700 199,962 +0.09(+13.24%)
Aug 17, 2010 0.6500 0.6800 0.6500 0.6800 24,986 +0.05(+7.09%)
Aug 16, 2010 0.6000 0.6350 0.6000 0.6350 19,670 +0.02(+2.42%)
Aug 13, 2010 0.6400 0.6400 0.6150 0.6200 22,500 +0.03(+4.20%)
Aug 12, 2010 0.5700 0.5950 0.5700 0.5950 50,966 -0.02(-2.46%)
Aug 11, 2010 0.6300 0.6300 0.6100 0.6100 102,395 -0.08(-11.59%)
Aug 10, 2010 0.6900 0.6950 0.6700 0.6900 9,750 -0.00(-0.14%)
Aug 09, 2010 0.7028 0.7028 0.6700 0.6910 35,410 +0.02(+3.13%)
Aug 06, 2010 0.6800 0.6800 0.6700 0.6700 33,675 -0.01(-1.47%)
Aug 05, 2010 0.6800 0.6800 0.6800 0.6800 13,246 -0.01(-1.45%)
Aug 04, 2010 0.6900 0.6900 0.6900 0.6900 30,625 +0.01(+1.47%)
Aug 03, 2010 0.7050 0.7050 0.6800 0.6800 54,200 -0.03(-4.23%)
Aug 02, 2010 0.6900 0.7100 0.6900 0.7100 133,090 +0.06(+9.23%)
Jul 30, 2010 0.6300 0.6500 0.6300 0.6500 27,300 -0.01(-0.76%)
Jul 29, 2010 0.6300 0.6600 0.6300 0.6550 54,827 +0.01(+1.55%)
Jul 28, 2010 0.6500 0.6500 0.6150 0.6450 86,100 -0.03(-3.73%)
Jul 27, 2010 0.6700 0.6800 0.6455 0.6700 301,399 +0.06(+9.84%)
Jul 26, 2010 0.5900 0.6100 0.5800 0.6100 138,167 +0.05(+8.93%)
Jul 23, 2010 0.5586 0.5600 0.5586 0.5600 7,300 +0.00(+0.00%)
Jul 22, 2010 0.5500 0.5800 0.5500 0.5600 111,670 +0.02(+3.70%)
Jul 21, 2010 0.5250 0.5400 0.5250 0.5400 17,000 +0.03(+5.88%)
Jul 20, 2010 0.5050 0.5250 0.5050 0.5100 21,500 -0.02(-2.86%)
Jul 19, 2010 0.5000 0.5250 0.4950 0.5250 15,000 +0.01(+0.96%)
Jul 16, 2010 0.5100 0.5200 0.5000 0.5200 27,495 -0.02(-3.70%)
Jul 15, 2010 0.5500 0.5500 0.5300 0.5400 5,941 -0.03(-5.26%)
Jul 14, 2010 0.5400 0.5700 0.5400 0.5700 187,250 +0.04(+7.55%)
Jul 13, 2010 0.5100 0.5350 0.5100 0.5300 53,725 +0.05(+10.42%)
Jul 12, 2010 0.5000 0.5000 0.4800 0.4800 5,000 -0.02(-4.00%)
Jul 09, 2010 0.4750 0.5099 0.4750 0.5000 80,348 +0.09(+21.95%)
Jul 08, 2010 0.4100 0.4100 0.4100 0.4100 16,998 +0.01(+2.50%)
Jul 07, 2010 0.3850 0.4100 0.3850 0.4000 74,198 +0.02(+5.26%)
Jul 06, 2010 0.3800 0.3800 0.3800 0.3800 20,200 -0.01(-2.56%)
Jul 02, 2010 0.3900 0.4000 0.3900 0.3900 93,833 +0.03(+8.33%)
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.