Arc Group Worldwide (OP: ARCW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2023 | 1.040 | 7 | -0.01(-0.95%) | |||
| Feb 17, 2023 | 1.050 | 1.050 | 1.040 | 1.050 | 10,100 | +0.01(+0.96%) |
| Feb 16, 2023 | 1.050 | 1.050 | 1.040 | 1.040 | 15,010 | +0.00(+0.00%) |
| Feb 14, 2023 | 1.040 | 0 | -0.01(-0.95%) | |||
| Feb 13, 2023 | 1.030 | 1.050 | 1.030 | 1.050 | 4,950 | +0.00(+0.00%) |
| Feb 10, 2023 | 1.070 | 1.070 | 1.020 | 1.050 | 7,950 | -0.03(-2.78%) |
| Feb 09, 2023 | 1.050 | 1.100 | 1.050 | 1.080 | 5,200 | +0.03(+2.86%) |
| Feb 07, 2023 | 1.050 | 0 | +0.05(+5.00%) | |||
| Feb 06, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 154 | +0.02(+2.04%) |
| Feb 02, 2023 | 0.9800 | 0 | -0.01(-1.01%) | |||
| Feb 01, 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 28,075 | +0.04(+4.21%) |
| Jan 31, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9500 | 9,345 | +0.00(+0.00%) |
| Jan 27, 2023 | 0.9500 | 75 | +0.00(+0.00%) | |||
| Jan 26, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 5,350 | -0.05(-5.00%) |
| Jan 20, 2023 | 1.000 | 13 | +0.02(+2.04%) | |||
| Jan 19, 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 3,200 | -0.02(-2.00%) |
| Jan 18, 2023 | 1.000 | 1.000 | 0.9000 | 1.000 | 441 | +0.10(+11.11%) |
| Jan 11, 2023 | 0.9000 | 50 | -0.10(-10.00%) | |||
| Jan 06, 2023 | 1.000 | 0 | +0.00(+0.00%) | |||
| Jan 04, 2023 | 1.000 | 5 | +0.14(+16.28%) | |||
| Dec 30, 2022 | 0.8600 | 0 | +0.01(+1.18%) | |||
| Dec 29, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,075 | -0.05(-5.56%) |
| Dec 28, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 599 | +0.05(+5.88%) |
| Dec 21, 2022 | 0.8500 | 0 | +0.00(+0.00%) | |||
| Dec 16, 2022 | 0.8500 | 18 | -0.04(-4.49%) | |||
| Dec 15, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 10,900 | +0.00(+0.00%) |
| Dec 12, 2022 | 0.8900 | 0 | +0.03(+3.67%) | |||
| Dec 08, 2022 | 0.8585 | 2 | -0.03(-3.54%) | |||
| Dec 07, 2022 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 5,025 | -0.00(-0.06%) |
| Dec 06, 2022 | 0.8800 | 0.8905 | 0.8800 | 0.8905 | 10,950 | +0.01(+1.19%) |
| Dec 05, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 382 | -0.05(-5.38%) |
| Dec 02, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 3,500 | +0.02(+2.20%) |
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.
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.