ARN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.074 | -0.001 | -1.33% | 0.075 | 0.075 | 0.074 | 123,441 |
Jun 24 2024 | 0.075 | -0.005 | -6.25% | 0.08 | 0.08 | 0.075 | 129,301 |
Jun 21 2024 | 0.08 | 0.00 | 0.00% | 0.082 | 0.082 | 0.08 | 137,813 |
Jun 20 2024 | 0.08 | 0.014 | 21.21% | 0.079 | 0.093 | 0.079 | 1,716,976 |
Jun 19 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 4,000 |
Jun 18 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 113,050 |
Jun 17 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 22,915 |
Jun 14 2024 | 0.066 | 0.002 | 3.13% | 0.07 | 0.07 | 0.065 | 61,044 |
Jun 13 2024 | 0.064 | -0.001 | -1.54% | 0.064 | 0.064 | 0.064 | 34,997 |
Jun 12 2024 | 0.065 | 0.002 | 3.17% | 0.063 | 0.065 | 0.063 | 26,091 |
Jun 11 2024 | 0.063 | 0.001 | 1.61% | 0.065 | 0.065 | 0.063 | 138,273 |
Jun 07 2024 | 0.062 | -0.006 | -8.82% | 0.068 | 0.068 | 0.061 | 22,460 |
Jun 06 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.069 | 0.068 | 38,630 |
Jun 05 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 7,000 |
Jun 04 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 28,679 |
Jun 03 2024 | 0.068 | -0.007 | -9.33% | 0.07 | 0.07 | 0.068 | 41,720 |
May 31 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 2,668 |
May 30 2024 | 0.075 | -0.002 | -2.60% | 0.077 | 0.077 | 0.075 | 62,265 |
May 29 2024 | 0.077 | 0.001 | 1.32% | 0.078 | 0.078 | 0.077 | 181,602 |
May 28 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
May 27 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
May 24 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
May 23 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 6 |
May 22 2024 | 0.076 | -0.001 | -1.30% | 0.077 | 0.08 | 0.076 | 636,964 |
May 21 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.08 | 0.077 | 604,850 |
May 20 2024 | 0.077 | -0.003 | -3.75% | 0.079 | 0.079 | 0.075 | 27,818 |
May 17 2024 | 0.08 | 0.01 | 14.29% | 0.075 | 0.08 | 0.075 | 232,521 |
May 16 2024 | 0.07 | 0.004 | 6.06% | 0.067 | 0.07 | 0.067 | 209,565 |
May 15 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 75,058 |
May 14 2024 | 0.066 | 0.001 | 1.54% | 0.066 | 0.066 | 0.066 | 18,100 |
May 13 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 5,499 |
May 10 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
May 09 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
May 08 2024 | 0.065 | 0.003 | 4.84% | 0.063 | 0.065 | 0.063 | 15,713 |
May 07 2024 | 0.062 | -0.003 | -4.62% | 0.064 | 0.065 | 0.062 | 1,575,016 |
May 06 2024 | 0.065 | -0.003 | -4.41% | 0.065 | 0.065 | 0.065 | 100,000 |
May 03 2024 | 0.068 | -0.002 | -2.86% | 0.065 | 0.068 | 0.065 | 19,342 |
May 02 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 7,294 |
May 01 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
Apr 30 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
Apr 29 2024 | 0.07 | 0.002 | 2.94% | 0.07 | 0.07 | 0.07 | 49,864 |
Apr 26 2024 | 0.068 | -0.002 | -2.86% | 0.07 | 0.07 | 0.068 | 6,633 |
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 |