Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.02 | -0.02 | -0.98% | 2.06 | 2.08 | 2.02 | 7,500 |
| Jul 25 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 750 |
| Jul 24 2024 | 2.04 | -0.08 | -3.77% | 2.06 | 2.08 | 2.04 | 30,750 |
| Jul 23 2024 | 2.12 | 0.02 | 0.95% | 2.06 | 2.12 | 2.06 | 3,750 |
| Jul 22 2024 | 2.10 | -0.04 | -1.87% | 2.10 | 2.10 | 2.10 | 3,750 |
| Jul 19 2024 | 2.14 | 0.00 | 0.00% | 2.16 | 2.22 | 2.14 | 24,750 |
| Jul 18 2024 | 2.14 | 0.06 | 2.88% | 2.10 | 2.18 | 2.10 | 21,000 |
| Jul 17 2024 | 2.08 | -0.06 | -2.80% | 2.12 | 2.20 | 2.04 | 40,500 |
| Jul 16 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.16 | 2.14 | 9,000 |
| Jul 15 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.18 | 2.14 | 6,000 |
| Jul 12 2024 | 2.14 | -0.06 | -2.73% | 2.14 | 2.14 | 2.14 | 750 |
| Jul 11 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0.00 |
| Jul 10 2024 | 2.20 | 0.04 | 1.85% | 2.22 | 2.22 | 2.20 | 3,750 |
| Jul 09 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.28 | 2.16 | 30,000 |
| Jul 08 2024 | 2.16 | 0.00 | 0.00% | 2.14 | 2.16 | 2.14 | 2,250 |
| Jul 05 2024 | 2.16 | 0.00 | 0.00% | 2.12 | 2.16 | 2.10 | 12,000 |
| Jul 04 2024 | 2.16 | -0.06 | -2.70% | 2.16 | 2.16 | 2.14 | 12,000 |
| Jul 03 2024 | 2.22 | -0.08 | -3.48% | 2.28 | 2.28 | 2.20 | 24,000 |
| Jul 02 2024 | 2.30 | 0.02 | 0.88% | 2.26 | 2.36 | 2.26 | 28,500 |
| Jul 01 2024 | 2.28 | 0.08 | 3.64% | 2.30 | 2.40 | 2.20 | 75,750 |
| Jun 28 2024 | 2.20 | 0.04 | 1.85% | 2.12 | 2.28 | 2.06 | 43,500 |
| Jun 27 2024 | 2.16 | 0.08 | 3.85% | 2.08 | 2.20 | 2.00 | 57,000 |
| Jun 26 2024 | 2.08 | 0.08 | 4.00% | 2.00 | 2.08 | 2.00 | 27,000 |
| Jun 25 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.00 | 2.00 | 1,500 |
| Jun 24 2024 | 1.99 | 0.01 | 0.51% | 1.98 | 2.00 | 1.95 | 18,000 |
| Jun 21 2024 | 1.98 | -0.02 | -1.00% | 2.00 | 2.00 | 1.97 | 13,500 |
| Jun 20 2024 | 2.00 | -0.06 | -2.91% | 2.20 | 2.28 | 2.00 | 51,000 |
| Jun 19 2024 | 2.06 | 0.12 | 6.19% | 1.91 | 2.08 | 1.90 | 84,000 |
| Jun 18 2024 | 1.94 | 0.00 | 0.00% | 1.95 | 1.95 | 1.90 | 19,500 |
| Jun 17 2024 | 1.94 | -0.01 | -0.51% | 1.95 | 1.95 | 1.94 | 4,500 |
| Jun 14 2024 | 1.95 | -0.02 | -1.02% | 1.94 | 1.95 | 1.94 | 6,750 |
| Jun 13 2024 | 1.97 | 0.01 | 0.51% | 1.98 | 1.99 | 1.80 | 98,250 |
| Jun 12 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0.00 |
| Jun 11 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.00 | 1.96 | 12,750 |
| Jun 10 2024 | 2.00 | -0.02 | -0.99% | 2.00 | 2.00 | 2.00 | 1,500 |
| Jun 07 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 1,500 |
| Jun 06 2024 | 2.02 | 0.02 | 1.00% | 2.02 | 2.10 | 2.00 | 15,000 |
| Jun 05 2024 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 1.98 | 9,000 |
| Jun 04 2024 | 2.00 | -0.02 | -0.99% | 1.97 | 2.00 | 1.96 | 9,750 |
| Jun 03 2024 | 2.02 | 0.02 | 1.00% | 2.02 | 2.02 | 2.02 | 2,250 |
| May 31 2024 | 2.00 | 0.04 | 2.04% | 1.96 | 2.00 | 1.94 | 11,250 |
| May 30 2024 | 1.96 | -0.04 | -2.00% | 1.96 | 1.96 | 1.96 | 750 |
| May 29 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 1.98 | 3,750 |
| May 28 2024 | 2.00 | 0.04 | 2.04% | 1.99 | 2.00 | 1.99 | 7,500 |
| May 27 2024 | 1.96 | 0.00 | 0.00% | 1.94 | 1.96 | 1.87 | 11,250 |
| May 24 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0.00 |
| May 23 2024 | 1.96 | -0.02 | -1.01% | 1.99 | 1.99 | 1.96 | 2,250 |
| May 22 2024 | 1.98 | 0.00 | 0.00% | 1.98 | 1.98 | 1.98 | 0.00 |
| May 21 2024 | 1.98 | 0.02 | 1.02% | 1.91 | 1.98 | 1.91 | 6,750 |
| May 20 2024 | 1.96 | -0.02 | -1.01% | 1.92 | 1.96 | 1.90 | 5,250 |
| May 17 2024 | 1.98 | 0.01 | 0.51% | 1.97 | 1.98 | 1.95 | 6,750 |
| May 16 2024 | 1.97 | -0.03 | -1.50% | 1.98 | 2.04 | 1.97 | 12,000 |
| May 15 2024 | 2.00 | 0.04 | 2.04% | 2.06 | 2.06 | 2.00 | 14,250 |
| May 14 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.04 | 1.96 | 33,000 |
| May 13 2024 | 2.00 | 0.03 | 1.52% | 1.97 | 2.00 | 1.94 | 21,750 |
| May 10 2024 | 1.97 | -0.03 | -1.50% | 1.98 | 2.00 | 1.97 | 9,750 |
| May 09 2024 | 2.00 | -0.04 | -1.96% | 2.00 | 2.00 | 1.98 | 15,750 |
| May 08 2024 | 2.04 | 0.00 | 0.00% | 2.00 | 2.04 | 1.98 | 18,750 |
| May 07 2024 | 2.04 | 0.02 | 0.99% | 2.10 | 2.10 | 1.97 | 48,000 |
| May 06 2024 | 2.02 | 0.02 | 1.00% | 1.95 | 2.12 | 1.95 | 122,250 |
| May 03 2024 | 2.00 | 0.03 | 1.52% | 1.97 | 2.04 | 1.95 | 18,000 |
| May 02 2024 | 1.97 | 0.02 | 1.03% | 1.99 | 2.00 | 1.90 | 49,500 |
| Apr 30 2024 | 1.95 | -0.04 | -2.01% | 1.92 | 1.97 | 1.90 | 34,500 |
| Apr 29 2024 | 1.99 | 0.07 | 3.65% | 1.95 | 1.99 | 1.92 | 7,500 |
