FinancialContent is the trusted provider of stock market information to the media industry.
Applnc Rcycl CT Amer (NQ: ARCI)
0.6490 USD  +0.0665 (+11.42%)
Official Closing Price  /  Updated: 7:16 PM EDT, Apr 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 18, 2019 0.5600 0.6500 0.5100 0.6500 586,885 +0.07(+11.59%)
Apr 17, 2019 0.5700 0.6100 0.5700 0.5825 93,194 -0.00(-0.55%)
Apr 16, 2019 0.6000 0.6169 0.5703 0.5857 61,545 -0.01(-0.96%)
Apr 15, 2019 0.5650 0.6100 0.5650 0.5914 100,261 -0.01(-1.42%)
Apr 12, 2019 0.5700 0.6597 0.5699 0.5999 625,400 +0.02(+3.43%)
Apr 11, 2019 0.6000 0.6300 0.5700 0.5800 203,003 -0.02(-3.28%)
Apr 10, 2019 0.5238 0.6200 0.5201 0.5997 313,499 +0.04(+7.09%)
Apr 09, 2019 0.5100 0.5700 0.5100 0.5600 250,355 +0.03(+5.86%)
Apr 08, 2019 0.4800 0.5400 0.4800 0.5290 165,443 +0.02(+4.26%)
Apr 05, 2019 0.4900 0.5292 0.4766 0.5074 110,700 -0.00(-0.51%)
Apr 04, 2019 0.4800 0.5100 0.4622 0.5100 163,153 +0.02(+3.03%)
Apr 03, 2019 0.4700 0.5125 0.4655 0.4950 272,852 +0.02(+3.80%)
Apr 02, 2019 0.5350 0.5379 0.4535 0.4769 661,818 -0.09(-16.04%)
Apr 01, 2019 0.4600 0.6400 0.4600 0.5680 2,114,799 +0.13(+30.28%)
Mar 29, 2019 0.4688 0.4900 0.4100 0.4360 316,500 -0.06(-11.71%)
Mar 28, 2019 0.4800 0.4980 0.4600 0.4938 79,292 -0.01(-1.12%)
Mar 27, 2019 0.5200 0.5301 0.4750 0.4994 204,106 -0.04(-6.90%)
Mar 26, 2019 0.4700 0.5500 0.4618 0.5364 741,940 +0.05(+9.47%)
Mar 25, 2019 0.4790 0.5000 0.4618 0.4900 136,480 +0.02(+5.38%)
Mar 22, 2019 0.5000 0.5256 0.4412 0.4650 318,400 -0.06(-11.90%)
Mar 21, 2019 0.5200 0.5280 0.4901 0.5278 112,960 -0.00(-0.23%)
Mar 20, 2019 0.4950 0.5290 0.4520 0.5290 285,660 +0.05(+10.21%)
Mar 19, 2019 0.5100 0.5100 0.4400 0.4800 220,853 -0.05(-9.33%)
Mar 18, 2019 0.5100 0.5423 0.5000 0.5294 212,465 -0.03(-5.04%)
Mar 15, 2019 0.5800 0.6194 0.4802 0.5575 327,300 -0.02(-3.88%)
Mar 14, 2019 0.4800 0.6200 0.4600 0.5800 1,092,139 +0.08(+16.00%)
Mar 13, 2019 0.5000 0.5700 0.4900 0.5000 469,365 -0.04(-7.41%)
Mar 12, 2019 0.4400 0.5500 0.4400 0.5400 955,366 +0.07(+15.88%)
Mar 11, 2019 0.4450 0.4680 0.4200 0.4660 239,609 +0.03(+7.13%)
Mar 08, 2019 0.4200 0.4360 0.4000 0.4350 22,000 -0.01(-1.81%)
Mar 07, 2019 0.4300 0.4499 0.4000 0.4430 72,491 -0.00(-0.89%)
Mar 06, 2019 0.4606 0.4609 0.4200 0.4470 214,771 -0.03(-7.26%)
Mar 05, 2019 0.4511 0.4820 0.4511 0.4820 95,640 +0.00(+0.42%)
Mar 04, 2019 0.4800 0.4820 0.4500 0.4800 118,818 +0.00(+0.00%)
Mar 01, 2019 0.4700 0.5000 0.4700 0.4800 69,800 -0.01(-2.02%)
Feb 28, 2019 0.4676 0.4899 0.4603 0.4899 13,875 +0.00(+0.08%)
Feb 27, 2019 0.4700 0.4896 0.4451 0.4895 19,147 -0.01(-2.08%)
Feb 26, 2019 0.4800 0.4999 0.4404 0.4999 33,122 +0.02(+5.24%)
Feb 25, 2019 0.4421 0.4925 0.4421 0.4750 202,116 +0.05(+12.83%)
Feb 22, 2019 0.4050 0.4640 0.4050 0.4210 79,300 +0.00(+0.72%)
Feb 21, 2019 0.4320 0.4380 0.4000 0.4180 41,259 -0.01(-1.65%)
Feb 20, 2019 0.4200 0.4489 0.4200 0.4250 83,217 -0.00(-0.02%)
Feb 19, 2019 0.4200 0.4400 0.4200 0.4251 38,017 -0.00(-1.14%)
Feb 15, 2019 0.4200 0.4600 0.4200 0.4300 39,900 -0.00(-0.46%)
Feb 14, 2019 0.4380 0.4400 0.4200 0.4320 21,130 -0.01(-1.37%)
Feb 13, 2019 0.4420 0.4500 0.4000 0.4380 61,951 -0.01(-2.67%)
Feb 12, 2019 0.4422 0.4643 0.4422 0.4500 9,696 -0.00(-0.44%)
Feb 11, 2019 0.4500 0.4600 0.4400 0.4520 21,402 +0.01(+2.49%)
Feb 08, 2019 0.4530 0.4750 0.4400 0.4410 40,300 -0.01(-2.73%)
Feb 07, 2019 0.4551 0.4900 0.4506 0.4534 47,185 -0.02(-3.53%)
Feb 06, 2019 0.4500 0.4999 0.4500 0.4700 113,786 +0.02(+4.44%)
Feb 05, 2019 0.4400 0.4700 0.4351 0.4500 68,951 +0.01(+1.86%)
Feb 04, 2019 0.4500 0.4500 0.4327 0.4418 27,735 +0.00(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More