Skip to main content
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 (%)
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%)
Sep 01, 2020 0.3800 0.4000 0.3700 0.3700 3,727 +0.00(+0.00%)
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%)
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.