Arrival (CE) (ARVLF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -0.199600798403 | 0.0501 | 0.07 | 0.05 | 5400 | 0.05421501 | CS |
| 4 | 0 | 0 | 0.05 | 0.08 | 0.0012 | 9636 | 0.05052487 | CS |
| 12 | 0.0487 | 3746.15384615 | 0.0013 | 0.2499 | 0.0012 | 8562 | 0.06128862 | CS |
| 26 | -0.33 | -86.8421052632 | 0.38 | 0.85 | 0.0012 | 36428 | 0.25446519 | CS |
| 52 | -0.33 | -86.8421052632 | 0.38 | 0.85 | 0.0012 | 36428 | 0.25446519 | CS |
| 156 | -0.33 | -86.8421052632 | 0.38 | 0.85 | 0.0012 | 36428 | 0.25446519 | CS |
| 260 | -0.33 | -86.8421052632 | 0.38 | 0.85 | 0.0012 | 36428 | 0.25446519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 11177 |
| 1720041000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1563 |
| 1719955740 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 11437 |
| 1719868980 | 0.05 | -0.02 | -28.57 | 0.05 | 0.07 | 0.05 | 4047 |
| 1719610020 | 0.07 | 0.02 | 40.00 | 0.0501 | 0.07 | 0.05 | 4552 |
| 1719523200 | 0.05 | 0 | 0.00 | 0.05 | 0.059995 | 0.05 | 11701 |
| 1719437040 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8057 |
| 1719350880 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 32941 |
| 1719264540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 20388 |
| 1719005220 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2757 |
| 1718918640 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 12033 |
| 1718746140 | 0.05 | 0 | 0.00 | 0.05 | 0.0501 | 0.05 | 2743 |
| 1718659680 | 0.05 | 0 | 0.00 | 0.05 | 0.06 | 0.05 | 15241 |
| 1718400300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 803 |
| 1718314140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2502 |
| 1718227380 | 0.05 | 0 | 0.00 | 0.05 | 0.07 | 0.05 | 18741 |
| 1718141340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1116 |
| 1718054880 | 0.05 | 0 | 0.00 | 0.0011999 | 0.08 | 0.0011999 | 21945 |
| 1717795800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 886 |
| 1717709400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2143 |
| 1717622460 | 0.05 | -0.01 | -16.67 | 0.05 | 0.2499 | 0.05 | 3677 |
| 1717536360 | 0.06 | -0.01 | -14.29 | 0.05 | 0.06 | 0.05 | 2631 |
| 1717450140 | 0.07 | 0.02 | 40.00 | 0.05 | 0.08 | 0.05 | 10638 |
| 1717190940 | 0.05 | -0.02 | -28.57 | 0.05 | 0.05 | 0.05 | 1554 |
| 1717104540 | 0.07 | 0.02 | 40.00 | 0.07 | 0.07 | 0.07 | 1727 |
| 1717018020 | 0.05 | -0.02 | -28.57 | 0.05 | 0.05 | 0.05 | 253 |
| 1716931740 | 0.07 | -0.01 | -12.50 | 0.05 | 0.12 | 0.05 | 6873 |
| 1716585840 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 26133 |
| 1716499740 | 0.07 | 0.02 | 40.00 | 0.0011999 | 0.07 | 0.0011999 | 2875 |
| 1716412800 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 1501 |
| 1716326940 | 0.06 | 0.01 | 20.00 | 0.06 | 0.08 | 0.05 | 16472 |
| 1716240180 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 11264 |
| 1715981340 | 0.06 | -0.02 | -25.00 | 0.0011999 | 0.06 | 0.0011999 | 1908 |
| 1715894940 | 0.08 | 0.03 | 60.00 | 0.045 | 0.08 | 0.045 | 10880 |
| 1715808000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 9391 |
| 1715722140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1330 |
| 1715635200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3117 |
| 1715376000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2495 |
| 1715289720 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 992 |
| 1715203200 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 1016 |
| 1715117340 | 0.1 | 0.03 | 42.86 | 0.09 | 0.1 | 0.0769 | 17789 |
| 1715030940 | 0.07 | 0.02 | 40.00 | 0.0011999 | 0.07 | 0.0011999 | 2520 |
| 1714771740 | 0.05 | -0.02 | -28.57 | 0.05 | 0.05 | 0.05 | 1709 |
| 1714685340 | 0.07 | -0.005 | -6.67 | 0.05 | 0.075 | 0.05 | 2731 |
| 1714598400 | 0.075 | 0.005 | 7.14 | 0.05 | 0.075 | 0.05 | 1155 |
| 1714512600 | 0.07 | -0.008 | -10.26 | 0.0702 | 0.0702 | 0.05 | 2490 |
| 1714425720 | 0.078 | 0.028 | 56.00 | 0.078 | 0.078 | 0.078 | 3398 |
| 1714166580 | 0.05 | 0 | 0.00 | 0.05 | 0.1 | 0.05 | 43502 |
| 1714080300 | 0.05 | -0.028 | -35.90 | 0.0011999 | 0.0829 | 0.0011999 | 2000 |
| 1713994020 | 0.078 | 0.001 | 1.30 | 0.0902 | 0.0902 | 0.05 | 3844 |
| 1713907740 | 0.077 | 0.007 | 10.00 | 0.1 | 0.1 | 0.07 | 28738 |
| 1713821340 | 0.07 | 0.02 | 40.00 | 0.05 | 0.07 | 0.05 | 8445 |
| 1713561900 | 0.05 | -0.02 | -28.57 | 0.0743999 | 0.0743999 | 0.0011999 | 5007 |
| 1713475500 | 0.07 | -0.01 | -12.50 | 0.05 | 0.07 | 0.05 | 1029 |
| 1713389100 | 0.08 | 0 | 0.00 | 0.0823 | 0.0823 | 0.05 | 3577 |
| 1713302940 | 0.08 | 0.03 | 60.00 | 0.05 | 0.085 | 0.05 | 45596 |
| 1713216000 | 0.05 | 0.0487 | 3,746.15 | 0.0013 | 0.12 | 0.0013 | 20902 |
| 1712957160 | 0.0013 | -0.1187 | -98.92 | 0.0013 | 0.11 | 0.0013 | 1259 |
| 1712870760 | 0.12 | 0.03 | 33.33 | 0.085 | 0.12 | 0.085 | 1376 |
| 1712784000 | 0.09 | -0.03 | -25.00 | 0.09 | 0.09 | 0.09 | 541 |
| 1712698140 | 0.12 | 0.1188001 | 9,900.83 | 0.0011999 | 0.1201 | 0.0011999 | 18815 |
| 1712611200 | 0.0011999 | -0.1188 | -99.00 | 0.0011999 | 0.11 | 0.0011999 | 25302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
