Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries American Rare Earths Ltd (OP: ARRNF ) 0.1740 -0.0060 (-3.33%) Streaming Delayed Price Updated: 3:58 PM EDT, Aug 2, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 02, 2024 0.1750 0.1879 0.1700 0.1740 1,105,125 -0.01(-3.33%) Aug 01, 2024 0.1850 0.1900 0.1656 0.1800 288,876 -0.00(-0.94%) Jul 31, 2024 0.1800 0.1900 0.1770 0.1817 98,857 -0.00(-0.44%) Jul 30, 2024 0.1850 0.1900 0.1800 0.1825 121,789 -0.00(-1.30%) Jul 29, 2024 0.1750 0.1850 0.1750 0.1849 415,867 +0.01(+4.88%) Jul 26, 2024 0.1850 0.1890 0.1750 0.1763 514,745 -0.01(-4.70%) Jul 25, 2024 0.1900 0.2000 0.1683 0.1850 598,617 -0.00(-1.23%) Jul 24, 2024 0.2100 0.2100 0.1851 0.1873 1,567,102 -0.01(-5.16%) Jul 23, 2024 0.2100 0.2100 0.1950 0.1975 397,469 -0.00(-0.55%) Jul 22, 2024 0.2100 0.2150 0.1950 0.1986 933,872 -0.01(-3.12%) Jul 19, 2024 0.2025 0.2150 0.1992 0.2050 181,439 +0.00(+2.50%) Jul 18, 2024 0.2100 0.2100 0.1920 0.2000 419,750 -0.01(-2.68%) Jul 17, 2024 0.2150 0.2200 0.2000 0.2055 255,592 +0.00(+0.64%) Jul 16, 2024 0.2210 0.2210 0.2000 0.2042 794,703 -0.01(-4.58%) Jul 15, 2024 0.2350 0.2350 0.2075 0.2140 528,489 -0.01(-3.60%) Jul 12, 2024 0.2400 0.2400 0.2140 0.2220 252,568 +0.00(+1.74%) Jul 11, 2024 0.2300 0.2300 0.2140 0.2182 754,821 -0.01(-2.33%) Jul 10, 2024 0.2300 0.2320 0.2150 0.2234 598,982 +0.00(+0.40%) Jul 09, 2024 0.2200 0.2300 0.2000 0.2225 683,441 +0.00(+0.00%) Jul 08, 2024 0.2300 0.2300 0.2150 0.2225 537,297 -0.00(-1.98%) Jul 05, 2024 0.2420 0.2425 0.1822 0.2270 1,104,764 -0.00(-1.30%) Jul 03, 2024 0.2160 0.2300 0.2050 0.2300 759,684 +0.03(+15.00%) Jul 02, 2024 0.2200 0.3500 0.1950 0.2000 2,582,731 -0.01(-3.38%) Jul 01, 2024 0.2123 0.2200 0.1940 0.2070 1,688,106 +0.01(+7.42%) Jun 28, 2024 0.1900 0.2100 0.1825 0.1927 1,841,846 +0.01(+4.16%) Jun 27, 2024 0.1900 0.2000 0.1775 0.1850 1,023,162 +0.02(+10.71%) Jun 26, 2024 0.1725 0.1725 0.1650 0.1671 572,720 -0.01(-4.51%) Jun 25, 2024 0.1800 0.1800 0.1650 0.1750 231,138 -0.01(-2.78%) Jun 24, 2024 0.1610 0.1900 0.1610 0.1800 922,566 +0.01(+5.88%) Jun 21, 2024 0.1740 0.1750 0.1650 0.1700 300,179 +0.00(+0.35%) Jun 20, 2024 0.1610 0.1740 0.1610 0.1694 340,289 +0.00(+2.36%) Jun 18, 2024 0.1651 0.1800 0.1650 0.1655 509,694 -0.00(-0.12%) Jun 17, 2024 0.1670 0.1670 0.1650 0.1657 466,570 -0.00(-1.95%) Jun 14, 2024 0.1800 0.1800 0.1651 0.1690 511,367 +0.00(+0.60%) Jun 13, 2024 0.1680 0.1700 0.1670 0.1680 522,754 -0.00(-0.88%) Jun 12, 2024 0.1700 0.1700 0.1670 0.1695 364,382 -0.00(-1.74%) Jun 11, 2024 0.1800 0.1800 0.1700 0.1725 369,251 -0.01(-4.17%) Jun 10, 2024 0.1900 0.2132 0.1710 0.1800 108,017 -0.00(-1.37%) Jun 07, 2024 0.1885 0.1970 0.1652 0.1825 444,020 +0.01(+4.29%) Jun 06, 2024 0.1935 0.1935 0.1750 0.1750 435,276 -0.02(-7.89%) Jun 05, 2024 0.1904 0.1970 0.1860 0.1900 221,486 -0.00(-1.96%) Jun 04, 2024 0.2200 0.2200 0.1851 0.1938 224,234 -0.00(-1.32%) 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.