Arc Group Worldwide (OP: ARCW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 1.060 | 0 | +0.00(+0.00%) | |||
| Jun 29, 2022 | 1.060 | 1.060 | 1.060 | 1.060 | 200 | -0.34(-24.29%) |
| Jun 24, 2022 | 1.400 | 0 | +0.15(+12.00%) | |||
| Jun 23, 2022 | 1.230 | 1.250 | 1.230 | 1.250 | 325 | -0.08(-6.02%) |
| Jun 21, 2022 | 1.330 | 0 | +0.03(+2.31%) | |||
| Jun 16, 2022 | 1.300 | 0 | +0.07(+5.69%) | |||
| Jun 15, 2022 | 1.410 | 1.420 | 1.230 | 1.230 | 2,600 | +0.02(+1.65%) |
| Jun 08, 2022 | 1.210 | 1 | +0.11(+10.00%) | |||
| Jun 06, 2022 | 1.100 | 28 | +0.01(+0.92%) | |||
| Jun 03, 2022 | 1.090 | 1.090 | 1.090 | 1.090 | 100 | +0.01(+0.93%) |
| Jun 02, 2022 | 1.080 | 1.080 | 1.080 | 1.080 | 3,755 | +0.00(+0.00%) |
| Jun 01, 2022 | 1.050 | 1.080 | 1.050 | 1.080 | 7,500 | +0.00(+0.00%) |
| May 31, 2022 | 1.080 | 1.080 | 1.080 | 1.080 | 1,667 | +0.00(+0.00%) |
| May 26, 2022 | 1.080 | 0 | +0.08(+8.00%) | |||
| May 24, 2022 | 1.000 | 0 | -0.09(-8.26%) | |||
| May 23, 2022 | 1.010 | 1.090 | 0.9900 | 1.090 | 19,514 | +0.07(+6.86%) |
| May 20, 2022 | 1.000 | 1.020 | 0.9900 | 1.020 | 7,511 | +0.01(+0.99%) |
| May 18, 2022 | 1.010 | 0 | -0.02(-1.94%) | |||
| May 16, 2022 | 1.030 | 0 | +0.03(+3.00%) | |||
| May 13, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 8,145 | -0.02(-1.96%) |
| May 12, 2022 | 1.010 | 1.020 | 1.000 | 1.020 | 6,700 | -0.01(-0.97%) |
| May 11, 2022 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 | +0.02(+1.98%) |
| May 09, 2022 | 1.010 | 45 | -0.03(-2.88%) | |||
| May 06, 2022 | 1.040 | 1.040 | 1.040 | 1.040 | 100 | +0.02(+1.96%) |
| Apr 27, 2022 | 1.020 | 12 | -0.03(-2.86%) | |||
| Apr 22, 2022 | 1.050 | 0 | +0.04(+3.96%) | |||
| Apr 18, 2022 | 1.010 | 0 | -0.04(-3.81%) | |||
| Apr 14, 2022 | 0.8600 | 1.050 | 0.8600 | 1.050 | 950 | -0.01(-0.94%) |
| Apr 13, 2022 | 0.9800 | 1.060 | 0.9800 | 1.060 | 3,014 | +0.03(+2.91%) |
| Apr 12, 2022 | 1.030 | 1.030 | 1.000 | 1.030 | 25,500 | -0.07(-6.36%) |
| Apr 11, 2022 | 1.130 | 1.130 | 1.100 | 1.100 | 2,200 | -0.03(-2.65%) |
| Apr 08, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 162 | -0.01(-0.88%) |
| Apr 07, 2022 | 1.150 | 1.150 | 1.140 | 1.140 | 11,333 | -0.01(-0.87%) |
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.