Historical Prices for Arete Industries, Inc. (ARET)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Arete Industries Inc. (ARET)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	0.0035	0.0035	0.0035	0.0035	22,000	–	–
12/3/08	0.004	0.004	0.0035	0.0035	435,000	0.0001	2.94%
12/2/08	0.0031	0.0035	0.0031	0.0034	350,850	0.0003	9.68%
12/1/08	0.0037	0.0037	0.0031	0.0031	231,750	-0.0009	-22.50%
11/26/08	0.0037	0.004	0.0037	0.004	145,500	–	–
11/25/08	0.005	0.005	0.004	0.004	425,000	-0.0005	-11.11%
11/24/08	0.004	0.0045	0.004	0.0045	170,000	0.0007	18.42%
11/21/08	0.0038	0.0038	0.0038	0.0038	25,000	0.0001	2.70%
11/20/08	0.0045	0.0045	0.0035	0.0037	216,000	0.0002	5.71%
11/19/08	0.0049	0.006	0.0035	0.0035	130,835	-0.0014	-28.57%
11/18/08	0.006	0.006	0.0049	0.0049	142,000	-0.0011	-18.33%
11/17/08	0.006	0.006	0.0049	0.006	130,100	0.0005	9.09%
11/14/08	0.005	0.0055	0.005	0.0055	600,000	0.0005	10.00%
11/12/08	0.005	0.0065	0.0044	0.005	378,632	–	–
11/11/08	0.005	0.005	0.005	0.005	70,000	-0.0015	-23.08%
11/10/08	0.006	0.0065	0.005	0.0065	701,050	0.0005	8.33%
11/7/08	0.007	0.007	0.0044	0.006	102,450	-0.001	-14.29%
11/6/08	0.0045	0.007	0.0045	0.007	60,000	0.0005	7.69%
11/5/08	0.005	0.0065	0.0035	0.0065	779,900	0.0007	12.07%
11/4/08	0.006	0.006	0.004	0.0058	30,510	-0.0002	-3.33%
11/3/08	0.006	0.006	0.0054	0.006	332,750	0.0005	9.09%
10/31/08	0.0055	0.0055	0.0055	0.0055	550	-0.001	-15.38%
10/29/08	0.006	0.008	0.006	0.0065	5,254,698	0.0005	8.33%
10/28/08	0.006	0.006	0.006	0.006	162,950	0.001	20.00%
10/27/08	0.005	0.005	0.005	0.005	1,250	0.0005	11.11%
10/24/08	0.0045	0.0045	0.0045	0.0045	50,000	-0.0005	-10.00%
10/23/08	0.005	0.005	0.005	0.005	49,575	0.0005	11.11%
10/22/08	0.0045	0.0045	0.0045	0.0045	5,500	–	–
10/21/08	0.005	0.005	0.0045	0.0045	11,425	0.0005	12.50%
10/20/08	0.0045	0.005	0.004	0.004	349,700	-0.0005	-11.11%
10/17/08	0.005	0.006	0.0045	0.0045	72,258	-0.0005	-10.00%
10/16/08	0.0045	0.005	0.0045	0.005	1,000	-0.001	-16.67%
10/14/08	0.005	0.006	0.005	0.006	747,893	0.001	20.00%
10/13/08	0.005	0.005	0.005	0.005	1,000	–	–
10/10/08	0.005	0.005	0.005	0.005	229,750	–	–
10/7/08	0.006	0.006	0.005	0.005	11,186	-0.0015	-23.08%
10/6/08	0.0055	0.007	0.0055	0.0065	340,758	–	–
10/3/08	0.006	0.0065	0.0055	0.0065	401,500	0.0005	8.33%
10/2/08	0.006	0.006	0.006	0.006	42,550	–	–
10/1/08	0.006	0.006	0.0059	0.006	223,427	–	–
9/30/08	0.007	0.008	0.006	0.006	51,100	–	–
9/29/08	0.006	0.006	0.006	0.006	150,125	0.001	20.00%
9/25/08	0.005	0.006	0.005	0.005	51,400	-0.002	-28.57%
9/24/08	0.007	0.007	0.007	0.007	42,800	-0.001	-12.50%
9/23/08	0.007	0.008	0.005	0.008	466,056	0.0015	23.08%
9/22/08	0.005	0.0065	0.005	0.0065	141,500	0.0015	30.00%
9/19/08	0.005	0.005	0.005	0.005	23,190	–	–
9/18/08	0.0055	0.006	0.005	0.005	885,526	-0.001	-16.67%
9/17/08	0.006	0.0065	0.006	0.006	258,725	-0.0002	-3.23%
9/16/08	0.0065	0.0065	0.006	0.0062	484,920	0.0002	3.33%
9/15/08	0.006	0.006	0.006	0.006	199,100	-0.0005	-7.69%
9/12/08	0.006	0.0065	0.006	0.0065	314,200	0.0003	4.84%
9/11/08	0.006	0.0062	0.006	0.0062	710	0.0002	3.33%
9/10/08	0.006	0.006	0.006	0.006	350	-0.0002	-3.23%
9/9/08	0.006	0.0062	0.006	0.0062	1,000	-0.0023	-27.06%
9/8/08	0.008	0.009	0.006	0.0085	78,300	0.0015	21.43%
9/5/08	0.009	0.009	0.007	0.007	18,000	-0.001	-12.50%