Arc Grp. Worldwide, Inc. Historical Data - ARCW

ARCW Historical Prices

Date Open Close Change Change (%) Low High Volume
Aug 22 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 21 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 20 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 19 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 16 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 15 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 14 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 13 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 12 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 09 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 08 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 07 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 06 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 05 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 02 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Aug 01 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Jul 31 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Jul 30 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Jul 29 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Jul 26 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Jul 25 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Jul 24 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Jul 23 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Jul 22 2019 0.25 0.25 0.00 +0.00% 0.25 0.25 0
Jul 19 2019 0.3523 0.25 -0.12 -32.43% 0.25 0.3523 409,787
Jul 18 2019 0.36 0.37 0.0091 +2.52% 0.325 0.3799 315,385
Jul 17 2019 0.33 0.3609 0.0209 +6.15% 0.313 0.428 683,387
Jul 16 2019 0.3731 0.34 -0.047 -12.14% 0.32 0.401581 289,470
Jul 15 2019 0.3668 0.387 -0.019705 -4.85% 0.3568 0.4299 663,976
Jul 12 2019 0.4109999 0.406705 -0.023195 -5.4% 0.39 0.4299 233,313
Jul 11 2019 0.32 0.4299 0.0499 +13.13% 0.2828 0.63 2,775,761
Jul 10 2019 0.44 0.38 -0.03 -7.32% 0.3238 0.7 6,435,033
Jul 09 2019 0.2748 0.4099999 0.1481999 +56.61% 0.2627 0.449 1,355,708
Jul 08 2019 0.294 0.2618 -0.027623 -9.54% 0.26 0.3386 289,423
Jul 05 2019 0.3099 0.289423 0.011223 +4.03% 0.2508 0.3099 142,816
Jul 04 2019 0.31 0.2782 0.00 +0.00% 0.26 0.32 0
Jul 03 2019 0.31 0.2782 0.0076 +2.81% 0.26 0.32 133,831
Jul 02 2019 0.325 0.2706 -0.1044 -27.84% 0.261 0.35 298,684
Jul 01 2019 0.448 0.375 -0.075 -16.67% 0.3 0.45 92,558
Jun 28 2019 0.46 0.45 0.00 +0.00% 0.45 0.46 43,961
Jun 27 2019 0.4828 0.45 -0.0031 -0.68% 0.45 0.49 7,351
Jun 26 2019 0.45 0.4531 0.002703 +0.60% 0.45 0.4925 19,107
Jun 25 2019 0.48 0.450397 -0.034603 -7.13% 0.45 0.49 95,973
Jun 24 2019 0.5197 0.485 -0.0069 -1.4% 0.48 0.5197 7,878
Jun 21 2019 0.497 0.4919 0.0009 +0.18% 0.4919 0.516 7,156
Jun 20 2019 0.508 0.491 -0.017 -3.35% 0.491 0.508 3,674
Jun 19 2019 0.49 0.508 0.0153 +3.11% 0.49 0.5295 7,328
Jun 18 2019 0.5 0.4927 -0.0333 -6.33% 0.4926 0.535 23,896
Jun 17 2019 0.5478 0.526 0.0335 +6.80% 0.493 0.55 6,936
Jun 14 2019 0.507 0.4925 -0.0375 -7.08% 0.485 0.54 28,512
Jun 13 2019 0.54 0.53 -0.01 -1.85% 0.4675 0.54 96,619
Jun 12 2019 0.53 0.54 0.0099 +1.87% 0.462 0.55 63,686
Jun 11 2019 0.49 0.5301 0.0015971 +0.30% 0.48 0.54 70,218
Jun 10 2019 0.537 0.5285029 -0.008497 -1.58% 0.47 0.54 110,552
Jun 07 2019 0.5 0.537 0.047 +9.59% 0.45 0.555 615,576
Jun 06 2019 0.47 0.49 -0.01 -2% 0.45 0.59533 3,105,134
Jun 05 2019 0.468 0.5 0.00 +0.00% 0.4523 0.5693 286,080
Jun 04 2019 0.5 0.5 0.0175 +3.63% 0.455 0.588537 50,745
Jun 03 2019 0.46 0.4825 -0.0175 -3.5% 0.46 0.51 41,156
May 31 2019 0.452 0.5 0.0429 +9.39% 0.45 0.53 73,584
May 30 2019 0.45 0.4571 -0.0029 -0.63% 0.45 0.5 2,174
May 29 2019 0.507 0.46 -0.05 -9.8% 0.46 0.507 4,995
May 28 2019 0.452 0.51 0.00 +0.00% 0.452 0.516 19,487


Your Recent History
NASDAQ
ARCW
Arc Grp. W..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.