Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arc Group Worldwide (OP: ARCW )

0.9600 UNCHANGED
Last Price Updated: 10:40 AM EDT, Jun 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.1350 0.1550 0.0630 0.1550 7,516 +0.00(+0.00%)
Mar 30, 2020 0.1550 0.1550 0.1550 0.1550 1,824 +0.03(+21.09%)
Mar 27, 2020 0.1280 0.1280 0.1280 8 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1600 0.1200 0.1280 1,837 -0.03(-20.00%)
Mar 25, 2020 0.1600 0.1600 0.1600 120 +0.00(+0.00%)
Mar 23, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 20, 2020 0.1600 0.1600 0.1560 0.1600 31,000 -0.01(-5.88%)
Mar 19, 2020 0.1700 0.1700 0.1700 8 +0.00(+0.00%)
Mar 18, 2020 0.1600 0.1700 0.1600 0.1700 13,178 +0.01(+5.92%)
Mar 17, 2020 0.1600 0.1605 0.1600 0.1605 1,711 +0.00(+0.31%)
Mar 16, 2020 0.1600 0.1600 0.1600 0.1600 249 +0.00(+0.00%)
Mar 13, 2020 0.2200 0.2200 0.1600 0.1600 34,300 -0.01(-5.88%)
Mar 12, 2020 0.2349 0.2349 0.1700 0.1700 1,528 -0.01(-5.56%)
Mar 11, 2020 0.1800 0.1800 0.1800 88 +0.00(+0.00%)
Mar 10, 2020 0.2275 0.2349 0.1800 0.1800 1,774 -0.04(-18.18%)
Mar 06, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 05, 2020 0.1813 0.2200 0.1800 0.2200 6,019 +0.00(+0.00%)
Mar 04, 2020 0.1800 0.2200 0.1800 0.2200 6,923 +0.01(+5.82%)
Mar 03, 2020 0.2079 0.2079 0.2079 1 +0.00(+0.00%)
Mar 02, 2020 0.2000 0.2079 0.2000 0.2079 328 +0.03(+15.50%)
Feb 28, 2020 0.2349 0.2349 0.1800 0.1800 10,700 -0.05(-23.37%)
Feb 26, 2020 0.2349 0.2349 0.2349 0 +0.00(+2.13%)
Feb 25, 2020 0.2300 0.2300 0.2300 0.2300 4,900 +0.02(+9.52%)
Feb 24, 2020 0.2100 0.2100 0.2100 0.2100 208 +0.02(+10.53%)
Feb 21, 2020 0.2300 0.2300 0.1900 0.1900 6,000 -0.04(-17.39%)
Feb 20, 2020 0.2200 0.2300 0.2200 0.2300 701 +0.01(+4.55%)
Feb 19, 2020 0.2200 0.2200 0.2200 3 +0.00(+0.00%)
Feb 18, 2020 0.2200 0.2200 0.2200 0.2200 7,689 +0.00(+0.00%)
Feb 14, 2020 0.2200 0.2200 0.2200 0.2200 4,300 +0.05(+29.41%)
Feb 13, 2020 0.1700 0.1700 0.1700 0.1700 250 +0.01(+3.03%)
Feb 12, 2020 0.1700 0.2200 0.1650 0.1650 8,044 +0.00(+0.00%)
Feb 11, 2020 0.2200 0.2200 0.1650 0.1650 9,518 -0.03(-14.51%)
Feb 06, 2020 0.1930 0.1930 0.1930 0 -0.03(-12.27%)
Feb 05, 2020 0.2300 0.2300 0.2200 0.2200 9,850 -0.01(-4.35%)
Feb 04, 2020 0.2300 0.2300 0.2300 0.2300 5,002 +0.00(+0.00%)
Feb 03, 2020 0.1705 0.2300 0.1705 0.2300 7,000 +0.01(+4.55%)
Jan 31, 2020 0.2200 0.2200 0.2200 8 +0.00(+0.00%)
Jan 30, 2020 0.2100 0.2200 0.2000 0.2200 7,045 +0.00(+0.00%)
Jan 29, 2020 0.2100 0.2300 0.2100 0.2200 16,281 -0.02(-8.33%)
Jan 28, 2020 0.2100 0.2400 0.2100 0.2400 2,800 +0.03(+14.29%)
Jan 27, 2020 0.2100 0.2100 0.2100 0.2100 5,004 -0.01(-4.55%)
Jan 24, 2020 0.2200 0.2200 0.2200 0.2200 2,500 +0.02(+10.00%)
Jan 23, 2020 0.2000 0.2000 0.2000 15 +0.00(+0.00%)
Jan 21, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 17, 2020 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Jan 16, 2020 0.2000 0.2005 0.2000 0.2000 1,750 -0.01(-4.76%)
Jan 15, 2020 0.2100 0.2100 0.2100 0.2100 5,038 +0.03(+16.34%)
Jan 14, 2020 0.1800 0.1805 0.1800 0.1805 3,717 -0.05(-21.52%)
Jan 13, 2020 0.1650 0.2300 0.1650 0.2300 5,208 +0.02(+9.52%)
Jan 10, 2020 0.2140 0.2300 0.2100 0.2100 16,300 +0.01(+5.00%)
Jan 09, 2020 0.2075 0.2075 0.2000 0.2000 1,380 +0.00(+0.00%)
Jan 08, 2020 0.2000 0.2000 0.2000 0.2000 3,105 +0.00(+0.00%)
Jan 07, 2020 0.2005 0.2005 0.2000 0.2000 5,175 +0.05(+29.03%)
Jan 06, 2020 0.1550 0.1550 0.1550 0.1550 700 -0.05(-26.19%)
Jan 03, 2020 0.2000 0.2100 0.1700 0.2100 8,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.