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 (%)
Nov 30, 2020 0.3330 0.4960 0.3330 0.3500 800 -0.05(-12.50%)
Nov 27, 2020 0.3995 0.4000 0.3995 0.4000 3,000 +0.00(+0.00%)
Nov 25, 2020 0.3464 0.4000 0.3464 0.4000 800 -0.05(-11.11%)
Nov 24, 2020 0.4500 0.4650 0.4500 0.4500 10,901 +0.00(+0.04%)
Nov 23, 2020 0.4500 0.4500 0.4498 0.4498 5,204 +0.14(+45.10%)
Nov 20, 2020 0.3300 0.3300 0.3100 0.3100 4,600 +0.01(+2.99%)
Nov 19, 2020 0.3010 0.3010 0.3010 0.3010 1,000 -0.15(-33.11%)
Nov 18, 2020 0.4500 0.4500 0.4500 0.4500 2,510 +0.10(+28.57%)
Nov 17, 2020 0.3500 0.3500 0.3500 0.3500 966 -0.15(-30.00%)
Nov 16, 2020 0.5000 0.5000 0.5000 0.5000 802 +0.05(+11.11%)
Nov 13, 2020 0.4500 0.4500 0.4500 0.4500 2,500 +0.19(+75.78%)
Nov 11, 2020 0.2560 0.2560 0.2560 0 -0.14(-36.00%)
Nov 10, 2020 0.4000 0.4000 0.4000 0.4000 601 +0.14(+56.25%)
Nov 09, 2020 0.4795 0.4800 0.2560 0.2560 18,667 -0.14(-36.00%)
Nov 06, 2020 0.4000 0.4000 0.4000 8 +0.00(+0.00%)
Nov 05, 2020 0.3700 0.4000 0.3700 0.4000 981 +0.03(+8.11%)
Nov 04, 2020 0.3500 0.3700 0.3500 0.3700 1,570 +0.11(+44.53%)
Nov 03, 2020 0.4500 0.4500 0.2560 0.2560 3,078 -0.14(-36.00%)
Nov 02, 2020 0.4000 0.4000 0.4000 0.4000 7,050 +0.10(+33.33%)
Oct 29, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 28, 2020 0.2400 0.3000 0.2400 0.3000 2,652 -0.05(-14.29%)
Oct 27, 2020 0.3599 0.3600 0.2501 0.3500 11,455 +0.11(+48.31%)
Oct 26, 2020 0.4800 0.4800 0.2200 0.2360 66,151 -0.20(-46.36%)
Oct 23, 2020 0.4500 0.4500 0.4400 0.4400 16,400 -0.04(-8.33%)
Oct 22, 2020 0.3900 0.4800 0.3900 0.4800 1,537 +0.02(+4.35%)
Oct 21, 2020 0.4600 0.4600 0.4600 0.4600 2,525 -0.02(-4.17%)
Oct 20, 2020 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Oct 19, 2020 0.4500 0.4800 0.4100 0.4800 26,824 +0.03(+6.67%)
Oct 16, 2020 0.3900 0.4500 0.3900 0.4500 3,100 +0.06(+15.38%)
Oct 14, 2020 0.3900 0.3900 0.3900 0 -0.03(-7.47%)
Oct 13, 2020 0.3900 0.4215 0.3900 0.4215 555 -0.02(-4.20%)
Oct 12, 2020 0.4395 0.4400 0.4395 0.4400 6,657 +0.04(+10.00%)
Oct 08, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 07, 2020 0.4000 0.4000 0.4000 63 +0.00(+0.00%)
Oct 06, 2020 0.3900 0.4150 0.3900 0.4000 6,000 -0.04(-9.09%)
Oct 05, 2020 0.4400 0.4400 0.4400 0.4400 1,033 +0.06(+15.42%)
Oct 02, 2020 0.3866 0.3866 0.3812 0.3812 500 -0.03(-7.12%)
Oct 01, 2020 0.3807 0.4104 0.3807 0.4104 1,920 -0.03(-6.73%)
Sep 30, 2020 0.4400 0.4400 0.4400 0.4400 300 +0.00(+0.00%)
Sep 29, 2020 0.3807 0.4400 0.3807 0.4400 2,348 +0.01(+2.33%)
Sep 28, 2020 0.4300 0.4400 0.3807 0.4300 12,501 -0.01(-1.15%)
Sep 25, 2020 0.4000 0.4350 0.4000 0.4350 1,600 +0.02(+4.79%)
Sep 23, 2020 0.4151 0.4151 0.4151 0 -0.03(-7.76%)
Sep 22, 2020 0.4200 0.4500 0.4200 0.4500 3,788 +0.02(+4.65%)
Sep 18, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Sep 17, 2020 0.3806 0.4300 0.3801 0.4300 14,740 +0.03(+7.50%)
Sep 16, 2020 0.4000 0.4000 0.4000 25 +0.00(+0.00%)
Sep 15, 2020 0.4000 0.4000 0.4000 0.4000 2,222 +0.02(+5.24%)
Sep 14, 2020 0.4000 0.4000 0.3801 0.3801 5,210 +0.00(+0.00%)
Sep 11, 2020 0.3800 0.4300 0.3800 0.3801 6,300 +0.00(+0.03%)
Sep 10, 2020 0.3800 0.3800 0.3800 0.3800 104 +0.00(+0.00%)
Sep 09, 2020 0.4300 0.4300 0.3800 0.3800 10,668 -0.05(-11.63%)
Sep 08, 2020 0.3701 0.4300 0.3700 0.4300 1,548 +0.02(+4.88%)
Sep 04, 2020 0.4100 0.4100 0.4100 0.4100 2,700 -0.02(-4.65%)
Sep 03, 2020 0.4300 0.4300 0.4300 42 +0.00(+0.00%)
Sep 02, 2020 0.4300 0.4300 0.3700 0.4300 2,402 +0.06(+16.22%)
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.