Arc Group Worldwide (OP: ARCW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 01, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,000 | -0.02(-2.15%) |
| Nov 30, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 4,500 | +0.01(+1.09%) |
| Nov 25, 2022 | 0.9200 | 0 | +0.07(+8.24%) | |||
| Nov 23, 2022 | 0.9200 | 0.9200 | 0.8300 | 0.8500 | 17,077 | -0.09(-9.57%) |
| Nov 22, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 2,550 | +0.03(+3.30%) |
| Nov 21, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 190 | -0.00(-0.05%) |
| Nov 18, 2022 | 0.9100 | 0.9105 | 0.9100 | 0.9105 | 2,900 | -0.03(-3.14%) |
| Nov 17, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 3,000 | +0.01(+1.08%) |
| Nov 14, 2022 | 0.9300 | 0 | +0.01(+1.10%) | |||
| Nov 10, 2022 | 0.9199 | 0 | +0.01(+1.09%) | |||
| Nov 08, 2022 | 0.9100 | 0 | +0.03(+3.41%) | |||
| Nov 04, 2022 | 0.8800 | 0 | +0.02(+2.27%) | |||
| Nov 02, 2022 | 0.8605 | 155 | -0.09(-9.42%) | |||
| Oct 28, 2022 | 0.9500 | 25 | +0.10(+11.76%) | |||
| Oct 26, 2022 | 0.8500 | 23 | +0.02(+2.41%) | |||
| Oct 25, 2022 | 0.8305 | 0.8450 | 0.8300 | 0.8300 | 11,275 | -0.04(-4.59%) |
| Oct 24, 2022 | 0.8300 | 0.8699 | 0.8300 | 0.8699 | 4,113 | +0.01(+1.15%) |
| Oct 20, 2022 | 0.8600 | 50 | -0.01(-1.15%) | |||
| Oct 18, 2022 | 0.8700 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2022 | 0.8700 | 0.8700 | 0.8142 | 0.8700 | 9,505 | +0.00(+0.00%) |
| Oct 14, 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 2,500 | +0.02(+2.35%) |
| Oct 13, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 8,503 | +0.00(+0.00%) |
| Oct 12, 2022 | 0.8500 | 0.8700 | 0.7500 | 0.8500 | 208,540 | -0.05(-5.56%) |
| Oct 11, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,000 | +0.01(+1.12%) |
| Oct 10, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 10,038 | -0.01(-1.11%) |
| Oct 07, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 11,000 | -0.05(-5.26%) |
| Oct 06, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 10,000 | +0.07(+7.95%) |
| Oct 05, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 125 | -0.12(-12.00%) |
| Oct 04, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 1,400 | +0.05(+5.26%) |
| Sep 30, 2022 | 0.9500 | 0 | +0.05(+5.56%) | |||
| Sep 29, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 42,391 | +0.00(+0.00%) |
| Sep 27, 2022 | 0.9000 | 0 | +0.05(+5.88%) | |||
| Sep 26, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 | +0.09(+11.84%) |
| Sep 21, 2022 | 0.7600 | 0 | -0.13(-14.61%) | |||
| Sep 13, 2022 | 0.8900 | 0 | +0.00(+0.00%) | |||
| Sep 06, 2022 | 0.8900 | 0 | +0.19(+27.14%) | |||
| Sep 02, 2022 | 0.8600 | 0.8600 | 0.5100 | 0.7000 | 60,100 | -0.20(-22.22%) |
| Sep 01, 2022 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 22,109 | -0.10(-10.00%) |
| Aug 25, 2022 | 1.000 | 0 | +0.00(+0.00%) | |||
| Aug 24, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 | +0.00(+0.00%) |
| Aug 23, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | +0.00(+0.00%) |
| Aug 22, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | +0.04(+4.17%) |
| Aug 17, 2022 | 0.9600 | 0 | +0.01(+1.05%) | |||
| Aug 16, 2022 | 0.9200 | 0.9500 | 0.9100 | 0.9500 | 7,663 | +0.03(+3.26%) |
| Aug 15, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 500 | +0.01(+1.10%) |
| Aug 12, 2022 | 1.000 | 1.000 | 0.9100 | 0.9100 | 1,300 | -0.09(-9.00%) |
| Aug 10, 2022 | 1.000 | 0 | +0.08(+8.70%) | |||
| Aug 09, 2022 | 0.9500 | 0.9750 | 0.9200 | 0.9200 | 7,800 | -0.03(-3.16%) |
| Aug 08, 2022 | 0.9800 | 1.000 | 0.9381 | 0.9500 | 69,265 | -0.05(-5.00%) |
| Aug 05, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 2,362 | +0.00(+0.00%) |
| Aug 04, 2022 | 0.9900 | 1.025 | 0.9900 | 1.000 | 74,390 | +0.10(+11.11%) |
| Aug 03, 2022 | 1.091 | 1.091 | 0.9000 | 0.9000 | 181,560 | -0.22(-19.64%) |
| Jul 29, 2022 | 1.120 | 20 | +0.00(+0.00%) | |||
| Jul 28, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 10,000 | +0.00(+0.00%) |
| Jul 27, 2022 | 1.120 | 1.120 | 1.110 | 1.120 | 18,689 | +0.00(+0.00%) |
| Jul 25, 2022 | 1.120 | 0 | +0.07(+6.67%) | |||
| Jul 22, 2022 | 1.120 | 1.120 | 1.050 | 1.050 | 2,000 | -0.07(-6.25%) |
| Jul 21, 2022 | 1.050 | 1.120 | 1.050 | 1.120 | 821 | +0.06(+5.66%) |
| Jul 20, 2022 | 1.050 | 1.100 | 1.050 | 1.060 | 4,846 | -0.15(-12.40%) |
| Jul 19, 2022 | 1.130 | 1.210 | 1.130 | 1.210 | 3,510 | +0.05(+4.31%) |
| Jul 18, 2022 | 1.160 | 1.160 | 1.160 | 1.160 | 150 | -0.24(-17.14%) |
| Jul 13, 2022 | 1.400 | 0 | +0.10(+7.69%) | |||
| Jul 05, 2022 | 1.300 | 0 | +0.24(+22.64%) | |||
| 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%) |
| Apr 04, 2022 | 1.150 | 3 | -0.05(-4.17%) | |||
| Mar 29, 2022 | 1.200 | 0 | +0.00(+0.00%) | |||
| Mar 25, 2022 | 1.200 | 0 | -0.05(-4.00%) | |||
| Mar 22, 2022 | 1.250 | 12 | +0.06(+5.04%) | |||
| Mar 21, 2022 | 1.200 | 1.200 | 1.190 | 1.190 | 2,502 | -0.01(-0.83%) |
| Mar 17, 2022 | 1.200 | 15 | +0.00(+0.00%) | |||
| Mar 14, 2022 | 1.200 | 0 | -0.03(-2.44%) | |||
| Mar 11, 2022 | 1.200 | 1.230 | 1.200 | 1.230 | 2,884 | -0.01(-0.81%) |
| Mar 10, 2022 | 1.280 | 1.280 | 1.240 | 1.240 | 2,373 | -0.02(-1.59%) |
| Mar 09, 2022 | 1.260 | 1.280 | 1.260 | 1.260 | 779 | +0.00(+0.00%) |
| Mar 08, 2022 | 1.300 | 1.300 | 1.230 | 1.260 | 10,318 | -0.04(-3.08%) |
| Mar 04, 2022 | 1.300 | 45 | +0.00(+0.00%) | |||
| Mar 03, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 200 | -0.02(-1.52%) |
| Mar 02, 2022 | 1.320 | 1.320 | 1.320 | 1.320 | 100 | +0.00(+0.00%) |
| Mar 01, 2022 | 1.350 | 1.350 | 1.320 | 1.320 | 1,400 | -0.03(-2.22%) |
| Feb 25, 2022 | 1.350 | 0 | +0.00(+0.00%) | |||
| Feb 24, 2022 | 1.350 | 1.350 | 1.250 | 1.350 | 2,890 | +0.12(+9.76%) |
| Feb 23, 2022 | 1.400 | 1.400 | 1.230 | 1.230 | 1,519 | -0.03(-2.38%) |
| Feb 22, 2022 | 1.290 | 1.310 | 1.250 | 1.260 | 4,127 | -0.14(-10.00%) |
| Feb 18, 2022 | 1.400 | 0 | +0.00(+0.00%) | |||
| Feb 17, 2022 | 1.400 | 1.400 | 1.400 | 1.400 | 2,000 | -0.02(-1.41%) |
| Feb 15, 2022 | 1.420 | 87 | +0.12(+9.23%) | |||
| Feb 11, 2022 | 1.300 | 1 | +0.04(+3.17%) | |||
| Feb 10, 2022 | 1.150 | 1.260 | 1.150 | 1.260 | 3,644 | +0.04(+3.28%) |
| Feb 09, 2022 | 1.220 | 1.220 | 1.220 | 1.220 | 755 | -0.06(-4.69%) |
| Feb 08, 2022 | 1.210 | 1.280 | 1.210 | 1.280 | 2,174 | +0.17(+15.32%) |
| Feb 07, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 565 | -0.14(-11.20%) |
| Feb 04, 2022 | 1.150 | 1.250 | 1.150 | 1.250 | 13,200 | +0.07(+5.93%) |
| Feb 03, 2022 | 1.160 | 1.150 | 1.180 | 922 | +0.03(+2.61%) | |
| Feb 02, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 203 | -0.01(-0.86%) |
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.