Ariana Resources Historic Prices

 
     
Date Open High Low Close Volume
Jun 19, 2019 2.19 2.19 2.00 2.10 431,081
Jun 18, 2019 2.03 2.18 2.03 2.07 1,211,106
Jun 17, 2019 2.09 2.15 2.00 2.10 977,292
Jun 14, 2019 1.95 2.14 1.95 2.10 6,613,760
Jun 13, 2019 1.92 2.04 1.92 1.95 890,097
Jun 12, 2019 1.98 2.00 1.91 1.93 1,315,180
Jun 11, 2019 1.95 1.99 1.95 1.93 407,166
Jun 10, 2019 1.98 2.03 1.87 1.93 3,856,832
Jun 7, 2019 2.07 2.07 1.95 2.00 1,641,634
Jun 6, 2019 2.18 2.23 2.00 2.08 3,762,046
Jun 5, 2019 1.99 2.19 1.97 2.05 6,559,896
Jun 4, 2019 1.94 1.94 1.88 1.93 535,337
Jun 3, 2019 1.88 1.95 1.88 1.90 2,485,556
May 31, 2019 1.88 1.97 1.88 1.93 968,779
May 30, 2019 1.83 2.00 1.83 1.90 1,675,368
May 29, 2019 1.88 1.93 1.88 1.90 988,115
May 28, 2019 1.86 2.00 1.86 1.90 1,289,386
May 27, 2019 1.92 0.00 0.00 1.93 0
May 24, 2019 1.92 1.92 1.92 1.93 337,239
May 23, 2019 1.90 1.90 1.86 1.93 367,200
May 22, 2019 1.93 1.97 1.90 1.95 930,239
May 21, 2019 1.95 1.98 1.92 1.95 1,145,832
May 20, 2019 2.03 2.08 1.91 1.95 3,574,227
May 17, 2019 2.03 2.10 1.98 2.03 2,006,987
May 16, 2019 1.97 2.03 1.96 2.00 1,402,509
May 15, 2019 1.98 1.98 1.93 1.95 203,199
May 14, 2019 1.94 2.04 1.91 1.98 2,168,234
May 13, 2019 1.89 1.89 1.89 1.90 200,000
May 10, 2019 1.95 1.95 1.87 1.88 284,279
May 9, 2019 1.90 1.95 1.85 1.88 1,440,112
May 8, 2019 1.83 1.94 1.83 1.90 1,431,240
May 7, 2019 1.81 1.89 1.77 1.85 2,726,894
May 6, 2019 1.82 0.00 0.00 1.85 0
May 3, 2019 1.82 1.92 1.82 1.85 513,969
May 2, 2019 1.89 1.93 1.82 1.90 864,902
May 1, 2019 1.83 1.95 1.83 1.93 1,221,240
Apr 30, 2019 1.87 1.90 1.81 1.88 813,983
Apr 29, 2019 1.85 1.88 1.81 1.88 853,815
Apr 26, 2019 1.83 1.90 1.83 1.85 1,669,339
Apr 25, 2019 1.75 1.78 1.75 1.80 16,820
Apr 24, 2019 1.77 1.80 1.77 1.80 1,047,274
Apr 23, 2019 1.83 1.84 1.83 1.83 1,040,314
Apr 22, 2019 1.95 0.00 0.00 1.88 0
Apr 19, 2019 1.95 1.95 1.83 1.88 803,746
Apr 18, 2019 1.95 1.95 1.83 1.88 803,746
Apr 17, 2019 1.95 1.95 1.85 1.90 1,226,734
Apr 16, 2019 1.93 1.98 1.89 1.90 1,359,556
Apr 15, 2019 1.80 1.95 1.80 1.88 2,015,833
Apr 12, 2019 1.87 1.88 1.87 1.83 315,436
Apr 11, 2019 1.83 1.87 1.78 1.83 1,669,125
Showing 1 to 50 of 261