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 (%)
Aug 31, 2020 0.3700 0.3700 0.3700 45 +0.00(+0.00%)
Aug 28, 2020 0.3650 0.3800 0.3650 0.3700 4,500 -0.04(-9.76%)
Aug 27, 2020 0.3600 0.4100 0.3600 0.4100 1,319 +0.00(+0.00%)
Aug 26, 2020 0.3600 0.4100 0.3600 0.4100 4,836 +0.01(+2.50%)
Aug 25, 2020 0.3600 0.4000 0.3550 0.4000 7,506 -0.02(-4.76%)
Aug 24, 2020 0.4200 0.4200 0.4200 0.4200 802 +0.00(+0.00%)
Aug 21, 2020 0.4200 0.4200 0.4200 125 +0.00(+0.00%)
Aug 20, 2020 0.4000 0.4200 0.4000 0.4200 7,710 +0.00(+0.00%)
Aug 19, 2020 0.4200 0.4200 0.4200 0.4200 506 +0.00(+0.00%)
Aug 18, 2020 0.3550 0.4200 0.3550 0.4200 4,098 +0.00(+0.00%)
Aug 17, 2020 0.4200 0.4200 0.4200 0.4200 2,513 +0.07(+18.31%)
Aug 14, 2020 0.3925 0.4300 0.3550 0.3550 2,700 -0.06(-14.46%)
Aug 13, 2020 0.4000 0.4150 0.3925 0.4150 2,866 -0.04(-7.78%)
Aug 12, 2020 0.3560 0.4500 0.3560 0.4500 6,500 +0.10(+26.76%)
Aug 11, 2020 0.4199 0.4500 0.3550 0.3550 11,494 -0.05(-11.25%)
Aug 10, 2020 0.3875 0.4135 0.3875 0.4000 9,600 +0.00(+0.00%)
Aug 07, 2020 0.4000 0.4000 0.4000 0.4000 32,500 +0.05(+14.25%)
Aug 06, 2020 0.3501 0.3501 0.3501 32 +0.00(+0.00%)
Aug 05, 2020 0.4200 0.4200 0.3501 0.3501 2,990 -0.07(-16.64%)
Aug 04, 2020 0.4200 0.4200 0.4200 0.4200 2,506 +0.03(+9.06%)
Aug 03, 2020 0.3851 0.3851 0.3851 0.3851 25,920 +0.03(+10.00%)
Jul 30, 2020 0.3501 0.3501 0.3501 0 +0.05(+16.66%)
Jul 29, 2020 0.3001 0.3001 0.3001 0.3001 803 +0.00(+0.03%)
Jul 28, 2020 0.3000 0.3000 0.3000 11 +0.00(+0.00%)
Jul 27, 2020 0.3700 0.3700 0.3000 0.3000 5,216 -0.07(-18.92%)
Jul 24, 2020 0.3700 0.3700 0.3700 73 +0.00(+0.00%)
Jul 23, 2020 0.3900 0.3900 0.3700 0.3700 332 +0.02(+5.71%)
Jul 22, 2020 0.2500 0.3540 0.2500 0.3500 2,998 +0.04(+13.27%)
Jul 21, 2020 0.3090 0.3090 0.3090 0.3090 191 -0.02(-6.36%)
Jul 20, 2020 0.3300 0.3300 0.3300 0.3300 4,560 +0.03(+10.00%)
Jul 17, 2020 0.3000 0.3000 0.3000 0.3000 13,200 +0.00(+0.00%)
Jul 16, 2020 0.3000 0.3000 0.3000 0.3000 191 -0.05(-14.29%)
Jul 15, 2020 0.3000 0.3500 0.3000 0.3500 23,473 +0.02(+6.06%)
Jul 14, 2020 0.3400 0.3400 0.3300 0.3300 3,060 +0.03(+10.00%)
Jul 13, 2020 0.3500 0.3500 0.3000 0.3000 5,001 -0.03(-9.09%)
Jul 10, 2020 0.3300 0.3300 0.3300 0.3300 2,500 +0.03(+10.00%)
Jul 09, 2020 0.3000 0.3000 0.3000 11 +0.00(+0.00%)
Jul 08, 2020 0.3000 0.3000 0.3000 0.3000 390 +0.00(+0.00%)
Jul 07, 2020 0.3000 0.3000 0.3000 27 +0.00(+0.00%)
Jul 06, 2020 0.3000 0.3000 0.3000 82 +0.00(+0.00%)
Jul 02, 2020 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Jul 01, 2020 0.3000 0.3000 0.3000 0.3000 4,331 +0.00(+0.20%)
Jun 30, 2020 0.2200 0.2994 0.2200 0.2994 2,732 +0.08(+36.09%)
Jun 29, 2020 0.2200 0.2200 0.2200 0.2200 155 -0.08(-26.64%)
Jun 26, 2020 0.3000 0.3000 0.2200 0.2999 11,200 +0.05(+19.96%)
Jun 25, 2020 0.2500 0.2500 0.2500 52 +0.00(+0.00%)
Jun 24, 2020 0.2500 0.2500 0.2500 0.2500 144 -0.00(-0.79%)
Jun 23, 2020 0.2520 0.2520 0.2520 0.2520 3,184 +0.00(+0.80%)
Jun 22, 2020 0.3025 0.3025 0.2500 0.2500 3,564 -0.01(-4.69%)
Jun 19, 2020 0.3000 0.3000 0.2600 0.2623 10,000 +0.00(+0.88%)
Jun 18, 2020 0.2600 0.2600 0.2600 0.2600 300 +0.00(+0.00%)
Jun 17, 2020 0.2600 0.3000 0.2600 0.2600 8,747 +0.00(+0.00%)
Jun 16, 2020 0.2600 0.2600 0.2600 10 +0.00(+0.00%)
Jun 15, 2020 0.2899 0.2899 0.2600 0.2600 2,601 +0.00(+0.00%)
Jun 12, 2020 0.2600 0.2600 0.2600 56 +0.00(+0.00%)
Jun 11, 2020 0.2600 0.2600 0.2600 0.2600 751 -0.03(-10.31%)
Jun 10, 2020 0.2899 0.2899 0.2899 0.2899 750 +0.04(+15.96%)
Jun 09, 2020 0.2899 0.2899 0.2000 0.2500 6,626 +0.01(+4.17%)
Jun 08, 2020 0.2400 0.2400 0.2400 0.2400 13,226 -0.03(-9.43%)
Jun 05, 2020 0.2650 0.2650 0.2650 0.2650 2,500 +0.00(+0.00%)
Jun 04, 2020 0.2005 0.2650 0.2005 0.2650 3,217 -0.01(-1.85%)
Jun 03, 2020 0.2700 0.2700 0.2700 2 +0.00(+0.00%)
Jun 02, 2020 0.2100 0.2700 0.2100 0.2700 12,768 +0.08(+42.11%)
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.