ARN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
Apr 23 2024 | 0.07 | -0.004 | -5.41% | 0.074 | 0.074 | 0.07 | 40,269 |
Apr 22 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.00 |
Apr 19 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.075 | 0.074 | 33,000 |
Apr 18 2024 | 0.074 | -0.006 | -7.50% | 0.086 | 0.086 | 0.074 | 114,159 |
Apr 17 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Apr 16 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 90,000 |
Apr 15 2024 | 0.08 | -0.001 | -1.23% | 0.081 | 0.081 | 0.08 | 40,833 |
Apr 12 2024 | 0.081 | 0.006 | 8.00% | 0.078 | 0.081 | 0.078 | 43,352 |
Apr 11 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 55,730 |
Apr 10 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 117,014 |
Apr 09 2024 | 0.075 | 0.004 | 5.63% | 0.07 | 0.076 | 0.07 | 80,687 |
Apr 08 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 0.00 |
Apr 05 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 147,857 |
Apr 04 2024 | 0.071 | -0.001 | -1.39% | 0.072 | 0.073 | 0.071 | 78,763 |
Apr 03 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 20,000 |
Apr 02 2024 | 0.072 | 0.002 | 2.86% | 0.072 | 0.072 | 0.072 | 44,000 |
Mar 28 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
Mar 27 2024 | 0.07 | -0.008 | -10.26% | 0.075 | 0.075 | 0.07 | 117,854 |
Mar 26 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 21,883 |
Mar 25 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 28,996 |
Mar 22 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 16,825 |
Mar 21 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 21,320 |
Mar 20 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 240 |
Mar 19 2024 | 0.078 | -0.004 | -4.88% | 0.082 | 0.082 | 0.078 | 19,000 |
Mar 18 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
Mar 15 2024 | 0.082 | 0.002 | 2.50% | 0.082 | 0.082 | 0.082 | 10,000 |
Mar 14 2024 | 0.08 | 0.002 | 2.56% | 0.078 | 0.08 | 0.078 | 37,159 |
Mar 13 2024 | 0.078 | -0.001 | -1.27% | 0.079 | 0.079 | 0.078 | 138,165 |
Mar 12 2024 | 0.079 | 0.001 | 1.28% | 0.079 | 0.079 | 0.079 | 25,000 |
Mar 11 2024 | 0.078 | -0.003 | -3.70% | 0.078 | 0.078 | 0.078 | 1,700 |
Mar 08 2024 | 0.081 | -0.002 | -2.41% | 0.084 | 0.084 | 0.081 | 21,077 |
Mar 07 2024 | 0.083 | -0.003 | -3.49% | 0.084 | 0.084 | 0.08 | 177,684 |
Mar 06 2024 | 0.086 | 0.001 | 1.18% | 0.086 | 0.086 | 0.086 | 11,375 |
Mar 05 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 75,975 |
Mar 04 2024 | 0.085 | -0.005 | -5.56% | 0.086 | 0.086 | 0.085 | 29,392 |
Mar 01 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0.00 |
Feb 29 2024 | 0.09 | -0.006 | -6.25% | 0.096 | 0.096 | 0.09 | 162,638 |
Feb 28 2024 | 0.096 | -0.009 | -8.57% | 0.10 | 0.10 | 0.095 | 139,935 |
Feb 27 2024 | 0.105 | 0.019 | 22.09% | 0.09 | 0.105 | 0.09 | 253,677 |
Feb 26 2024 | 0.086 | -0.003 | -3.37% | 0.09 | 0.09 | 0.086 | 41,103 |
Feb 23 2024 | 0.089 | -0.007 | -7.29% | 0.096 | 0.096 | 0.089 | 60,080 |
Feb 22 2024 | 0.096 | -0.004 | -4.00% | 0.096 | 0.096 | 0.096 | 2,733 |
Feb 21 2024 | 0.10 | 0.005 | 5.26% | 0.096 | 0.10 | 0.096 | 21,787 |
Feb 20 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 3,658 |
Feb 19 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.095 | 1,589 |
Feb 16 2024 | 0.10 | 0.00 | 0.00% | 0.099 | 0.10 | 0.099 | 111,082 |
Feb 15 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.096 | 42,255 |
Feb 14 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 17,000 |
Feb 13 2024 | 0.10 | -0.015 | -13.04% | 0.115 | 0.115 | 0.10 | 50,864 |
Feb 12 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 10,981 |
Feb 09 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 214 |
Feb 08 2024 | 0.115 | 0.022 | 23.66% | 0.10 | 0.125 | 0.10 | 375,586 |
Feb 07 2024 | 0.093 | 0.00 | 0.00% | 0.099 | 0.099 | 0.093 | 121,523 |
Feb 06 2024 | 0.093 | 0.003 | 3.33% | 0.093 | 0.10 | 0.093 | 7,453 |
Feb 05 2024 | 0.09 | -0.015 | -14.29% | 0.105 | 0.105 | 0.09 | 64,084 |
Feb 02 2024 | 0.105 | -0.005 | -4.55% | 0.1125 | 0.115 | 0.10 | 193,815 |
Feb 01 2024 | 0.11 | 0.01 | 10.00% | 0.11 | 0.11 | 0.11 | 160,887 |
Jan 31 2024 | 0.10 | 0.004 | 4.17% | 0.098 | 0.11 | 0.098 | 300,340 |
Jan 30 2024 | 0.096 | -0.009 | -8.57% | 0.105 | 0.105 | 0.096 | 125,027 |
Jan 29 2024 | 0.105 | 0.017 | 19.32% | 0.09 | 0.105 | 0.09 | 64,800 |
Jan 25 2024 | 0.088 | -0.004 | -4.35% | 0.088 | 0.088 | 0.088 | 1,019 |