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 (%)
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%)
Jan 02, 2020 0.1605 0.2100 0.1605 0.2100 2,022 +0.05(+35.48%)
Dec 31, 2019 0.1600 0.2015 0.1550 0.1550 67,300 -0.01(-5.37%)
Dec 30, 2019 0.1650 0.1670 0.1600 0.1638 146,302 -0.01(-3.65%)
Dec 27, 2019 0.1678 0.1730 0.1625 0.1700 110,000 -0.02(-8.60%)
Dec 26, 2019 0.2100 0.2150 0.1860 0.1860 85,949 -0.04(-16.63%)
Dec 24, 2019 0.1575 0.2231 0.1550 0.2231 20,300 -0.01(-3.00%)
Dec 23, 2019 0.1500 0.2300 0.1500 0.2300 8,103 +0.01(+2.22%)
Dec 20, 2019 0.2250 0.2250 0.2250 0.2250 42,000 -0.05(-16.67%)
Dec 19, 2019 0.2200 0.2700 0.2200 0.2700 6,525 +0.08(+38.46%)
Dec 18, 2019 0.1950 0.1950 0.1950 0.1950 2,502 -0.01(-7.14%)
Dec 17, 2019 0.2100 0.2200 0.2100 0.2100 1,284 -0.02(-8.70%)
Dec 16, 2019 0.2300 0.2300 0.2300 25 +0.00(+0.00%)
Dec 13, 2019 0.1300 0.2500 0.1300 0.2300 18,600 -0.01(-4.17%)
Dec 12, 2019 0.2400 0.2400 0.2400 0.2400 353 +0.04(+23.08%)
Dec 11, 2019 0.1750 0.2000 0.1750 0.1950 1,825 -0.04(-15.22%)
Dec 10, 2019 0.2500 0.2500 0.2300 0.2300 15,121 -0.02(-8.00%)
Dec 09, 2019 0.2500 0.2500 0.2500 32 +0.00(+0.00%)
Dec 06, 2019 0.2200 0.2500 0.1980 0.2500 7,400 +0.05(+26.26%)
Dec 05, 2019 0.1980 0.1980 0.1980 0.1980 1,461 -0.02(-7.99%)
Dec 04, 2019 0.2152 0.2152 0.2152 50 +0.00(+0.00%)
Dec 03, 2019 0.1950 0.2152 0.1950 0.2152 335,583 +0.02(+10.36%)
Dec 02, 2019 0.1950 0.1950 0.1950 8 +0.00(+0.00%)
Nov 29, 2019 0.1950 0.1950 0.1950 0.1950 300 -0.01(-2.50%)
Nov 27, 2019 0.2000 0.2000 0.2000 40 +0.00(+0.00%)
Nov 26, 2019 0.1850 0.2000 0.1850 0.2000 502 -0.08(-28.57%)
Nov 25, 2019 0.1850 0.2800 0.1850 0.2800 1,446 +0.09(+47.76%)
Nov 22, 2019 0.2300 0.2300 0.1895 0.1895 26,900 -0.04(-17.61%)
Nov 21, 2019 0.2300 0.2300 0.2300 2 +0.00(+0.00%)
Nov 20, 2019 0.2300 0.2300 0.2300 0.2300 5,002 +0.08(+53.33%)
Nov 19, 2019 0.2300 0.2425 0.1320 0.1500 21,324 +0.02(+15.38%)
Nov 18, 2019 0.1300 0.1300 0.1300 0.1300 442 -0.07(-35.00%)
Nov 15, 2019 0.1692 0.2000 0.1692 0.2000 14,000 -0.03(-13.04%)
Nov 14, 2019 0.2300 0.2300 0.2300 73 +0.00(+0.00%)
Nov 13, 2019 0.2300 0.2300 0.2300 0.2300 5,401 +0.00(+0.00%)
Nov 12, 2019 0.2400 0.2400 0.2300 0.2300 4,500 +0.05(+27.78%)
Nov 11, 2019 0.1800 0.2300 0.1800 0.1800 8,350 +0.00(+0.00%)
Nov 07, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 05, 2019 0.1800 0.1800 0.1800 0 -0.03(-16.01%)
Nov 04, 2019 0.2143 0.2143 0.2143 0.2143 268 +0.03(+19.06%)
Nov 01, 2019 0.2500 0.2500 0.1800 0.1800 4,500 -0.05(-21.74%)
Oct 31, 2019 0.2300 0.2300 0.2300 38 +0.00(+0.00%)
Oct 30, 2019 0.2500 0.2500 0.2300 0.2300 3,500 -0.01(-2.54%)
Oct 29, 2019 0.2300 0.2500 0.2300 0.2360 6,919 +0.01(+2.61%)
Oct 28, 2019 0.2500 0.2600 0.2300 0.2300 7,211 +0.00(+0.00%)
Oct 25, 2019 0.2300 0.2300 0.2300 0.2300 300 -0.02(-8.00%)
Oct 24, 2019 0.2500 0.2500 0.2500 0.2500 2,504 +0.03(+13.64%)
Oct 23, 2019 0.2500 0.2500 0.2200 0.2200 3,166 -0.03(-12.00%)
Oct 22, 2019 0.2540 0.2540 0.2500 0.2500 4,854 +0.00(+0.00%)
Oct 21, 2019 0.2495 0.2500 0.2495 0.2500 3,053 +0.04(+19.22%)
Oct 18, 2019 0.2055 0.2097 0.2050 0.2097 1,300 +0.00(+1.80%)
Oct 17, 2019 0.2500 0.2500 0.2030 0.2060 3,038 -0.04(-17.60%)
Oct 16, 2019 0.2500 0.2500 0.2500 0.2500 2,321 -0.05(-16.67%)
Oct 15, 2019 0.3000 0.3000 0.3000 0.3000 16,101 +0.07(+29.31%)
Oct 14, 2019 0.2000 0.2320 0.2000 0.2320 2,090 +0.03(+15.83%)
Oct 11, 2019 0.2500 0.2500 0.2003 0.2003 3,300 -0.02(-10.98%)
Oct 10, 2019 0.2235 0.2250 0.2235 0.2250 1,186 +0.05(+25.00%)
Oct 09, 2019 0.1661 0.1800 0.1661 0.1800 1,521 +0.01(+2.86%)
Oct 08, 2019 0.1800 0.2000 0.1750 0.1750 17,289 -0.02(-7.89%)
Oct 07, 2019 0.1900 0.1900 0.1900 0.1900 5,008 -0.01(-4.76%)
Oct 04, 2019 0.1900 0.2000 0.1900 0.1995 10,300 +0.02(+10.83%)
Oct 03, 2019 0.2200 0.2394 0.1800 0.1800 8,717 -0.05(-21.74%)
Oct 02, 2019 0.1800 0.2400 0.1800 0.2300 5,300 +0.03(+15.00%)
Oct 01, 2019 0.2000 0.2450 0.2000 0.2000 5,200 +0.02(+11.11%)
Sep 30, 2019 0.1900 0.2000 0.1800 0.1800 13,336 -0.01(-3.49%)
Sep 27, 2019 0.2100 0.2450 0.1865 0.1865 8,800 +0.01(+3.61%)
Sep 26, 2019 0.2000 0.2000 0.1800 0.1800 5,234 -0.01(-5.26%)
Sep 25, 2019 0.1900 0.1900 0.1900 0.1900 1,509 -0.01(-5.00%)
Sep 24, 2019 0.1998 0.2000 0.1998 0.2000 11,002 +0.01(+5.26%)
Sep 23, 2019 0.1600 0.1900 0.1600 0.1900 5,501 +0.03(+18.75%)
Sep 20, 2019 0.1600 0.1900 0.1600 0.1600 46,300 -0.00(-0.06%)
Sep 19, 2019 0.1800 0.1800 0.1601 0.1601 1,005 -0.01(-8.51%)
Sep 18, 2019 0.1750 0.1750 0.1750 0.1750 6,280 +0.01(+9.37%)
Sep 17, 2019 0.1900 0.1900 0.1600 0.1600 6,026 -0.03(-15.79%)
Sep 16, 2019 0.1700 0.1900 0.1700 0.1900 21,960 +0.03(+18.75%)
Sep 13, 2019 0.1600 0.1601 0.1600 0.1600 1,100 +0.00(+0.00%)
Sep 12, 2019 0.1600 0.1700 0.1600 0.1600 29,761 +0.00(+0.00%)
Sep 11, 2019 0.1600 0.1700 0.1600 0.1600 19,632 -0.02(-11.11%)
Sep 10, 2019 0.1800 0.1999 0.1650 0.1800 39,944 +0.02(+12.50%)
Sep 09, 2019 0.2000 0.2000 0.1600 0.1600 11,200 -0.02(-11.11%)
Sep 06, 2019 0.1800 0.1800 0.1510 0.1800 22,900 +0.02(+12.50%)
Sep 05, 2019 0.2000 0.2000 0.1600 0.1600 9,503 +0.00(+0.00%)
Sep 04, 2019 0.1600 0.1600 0.1600 0.1600 100 +0.01(+6.67%)
Sep 03, 2019 0.1650 0.1730 0.1500 0.1500 6,002 -0.02(-11.76%)
Aug 30, 2019 0.1700 0.1700 0.1500 0.1700 17,000 +0.00(+0.00%)
Aug 29, 2019 0.1700 0.1700 0.1680 0.1700 15,000 +0.00(+0.00%)
Aug 28, 2019 0.1800 0.1800 0.1680 0.1700 44,211 -0.01(-5.56%)
Aug 27, 2019 0.1900 0.1900 0.1800 0.1800 10,968 -0.01(-5.26%)
Aug 26, 2019 0.1900 0.1900 0.1900 0.1900 8,588 +0.01(+5.56%)
Aug 23, 2019 0.1800 0.1800 0.1800 0.1800 2,900 +0.03(+19.13%)
Aug 22, 2019 0.1850 0.1850 0.1511 0.1511 5,332 -0.03(-16.06%)
Aug 21, 2019 0.1600 0.2400 0.1503 0.1800 19,695 +0.00(+0.00%)
Aug 20, 2019 0.1600 0.1910 0.1600 0.1800 52,733 -0.01(-5.26%)
Aug 19, 2019 0.1900 0.2000 0.1700 0.1900 20,923 +0.00(+0.00%)
Aug 16, 2019 0.1900 0.1900 0.1600 0.1900 52,300 +0.04(+22.58%)
Aug 15, 2019 0.1900 0.1900 0.1450 0.1550 17,112 -0.02(-8.82%)
Aug 14, 2019 0.1400 0.1900 0.1400 0.1700 44,853 -0.01(-5.56%)
Aug 13, 2019 0.1880 0.1880 0.1800 0.1800 12,193 -0.02(-10.00%)
Aug 12, 2019 0.1850 0.2000 0.1803 0.2000 3,101 +0.05(+33.33%)
Aug 09, 2019 0.1900 0.1975 0.1500 0.1500 13,300 -0.01(-6.25%)
Aug 08, 2019 0.1500 0.1900 0.1500 0.1600 11,712 -0.00(-0.19%)
Aug 07, 2019 0.2000 0.2000 0.1600 0.1603 10,637 +0.00(+0.19%)
Aug 06, 2019 0.1500 0.2000 0.1500 0.1600 32,286 -0.01(-8.57%)
Aug 05, 2019 0.1500 0.1999 0.1500 0.1750 5,981 +0.01(+9.37%)
Aug 02, 2019 0.1999 0.1999 0.1600 0.1600 5,600 -0.00(-2.44%)
Aug 01, 2019 0.1910 0.1998 0.1600 0.1640 10,067 +0.00(+2.50%)
Jul 31, 2019 0.2000 0.2000 0.1550 0.1600 15,228 -0.04(-20.00%)
Jul 30, 2019 0.2200 0.2499 0.1500 0.2000 69,244 +0.02(+11.11%)
Jul 29, 2019 0.2320 0.2320 0.1800 0.1800 25,124 -0.05(-21.74%)
Jul 26, 2019 0.1654 0.2399 0.1654 0.2300 58,300 -0.02(-8.00%)
Jul 25, 2019 0.1900 0.2659 0.1900 0.2500 43,491 +0.03(+13.64%)
Jul 24, 2019 0.2100 0.2200 0.1500 0.2200 176,711 +0.01(+4.76%)
Jul 23, 2019 0.2025 0.2500 0.1900 0.2100 152,547 +0.01(+5.00%)
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.