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 (%)
May 28, 2020 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
May 27, 2020 0.1721 0.2500 0.1721 0.2500 4,687 -0.01(-3.81%)
May 26, 2020 0.2600 0.2600 0.2599 0.2599 5,000 +0.06(+29.95%)
May 22, 2020 0.2000 0.2000 0.2000 3 +0.00(+0.00%)
May 21, 2020 0.2000 0.2000 0.2000 0.2000 1,000 -0.03(-13.04%)
May 20, 2020 0.2300 0.2450 0.2300 0.2300 6,655 +0.02(+9.52%)
May 19, 2020 0.2100 0.2100 0.2100 0.2100 2,580 +0.01(+5.00%)
May 18, 2020 0.2000 0.2000 0.2000 0.2000 13,536 +0.00(+0.00%)
May 15, 2020 0.1900 0.2000 0.1800 0.2000 16,600 +0.00(+0.00%)
May 14, 2020 0.1845 0.2100 0.1845 0.2000 54,285 +0.04(+25.00%)
May 13, 2020 0.1600 0.1600 0.1600 94 +0.00(+0.00%)
May 12, 2020 0.1675 0.1675 0.1600 0.1600 790 -0.01(-3.03%)
May 11, 2020 0.1650 0.1650 0.1650 0.1650 23,560 -0.02(-9.59%)
May 08, 2020 0.1850 0.1875 0.1825 0.1825 6,000 +0.03(+21.67%)
May 07, 2020 0.2000 0.2000 0.1400 0.1500 13,002 -0.02(-11.76%)
May 06, 2020 0.1700 0.1700 0.1700 0.1700 12,000 -0.01(-3.13%)
May 05, 2020 0.1800 0.1800 0.1755 0.1755 15,542 -0.00(-2.50%)
May 04, 2020 0.1950 0.1950 0.1800 0.1800 2,615 -0.02(-9.95%)
May 01, 2020 0.1999 0.1999 0.1999 0.1999 2,500 +0.01(+5.21%)
Apr 29, 2020 0.1900 0.1900 0.1900 0 +0.01(+6.74%)
Apr 28, 2020 0.1780 0.1780 0.1780 0.1780 1,500 +0.00(+0.00%)
Apr 27, 2020 0.1780 0.1780 0.1780 0.1780 2,393 -0.00(-0.56%)
Apr 24, 2020 0.1790 0.1790 0.1790 0.1790 1,000 +0.02(+11.87%)
Apr 22, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 21, 2020 0.1600 0.1600 0.1600 50 +0.00(+0.00%)
Apr 20, 2020 0.1619 0.1619 0.1600 0.1600 270 -0.02(-10.56%)
Apr 17, 2020 0.1600 0.1789 0.1600 0.1789 7,600 -0.00(-0.06%)
Apr 16, 2020 0.1790 0.1790 0.1790 0.1790 2,563 +0.00(+0.00%)
Apr 15, 2020 0.1800 0.1800 0.1790 0.1790 6,366 -0.00(-0.56%)
Apr 14, 2020 0.1500 0.1800 0.1500 0.1800 14,680 +0.00(+0.00%)
Apr 13, 2020 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Apr 09, 2020 0.1750 0.1800 0.1750 0.1800 12,100 +0.02(+16.13%)
Apr 08, 2020 0.1500 0.1550 0.1500 0.1550 41,251 +0.01(+3.33%)
Apr 07, 2020 0.1300 0.1500 0.1300 0.1500 3,668 +0.00(+0.00%)
Apr 06, 2020 0.1200 0.1550 0.1200 0.1500 21,070 +0.01(+7.22%)
Apr 03, 2020 0.1399 0.1399 0.1399 1 +0.00(+0.00%)
Apr 02, 2020 0.1200 0.1399 0.0620 0.1399 10,206 -0.06(-30.05%)
Apr 01, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.05(+29.03%)
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%)
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.