Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARKEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.370 | 0.01194 | 3.33% | 0.32961 | 0.385 | 0.32961 | 248,256.00 |
| Jul 26 2024 | 0.35806 | 0.02845 | 8.63% | 0.32961 | 0.3634 | 0.32961 | 484,035.00 |
| Jul 25 2024 | 0.32961 | -0.01095 | -3.22% | 0.34194 | 0.34194 | 0.315 | 164,989.00 |
| Jul 24 2024 | 0.34056 | -0.01593 | -4.47% | 0.37348 | 0.37348 | 0.33891 | 114,994.00 |
| Jul 23 2024 | 0.35649 | -0.00565 | -1.56% | 0.37348 | 0.37348 | 0.35311 | 3,899.00 |
| Jul 22 2024 | 0.36214 | -0.00879 | -2.37% | 0.37175 | 0.37175 | 0.35264 | 105,070.00 |
| Jul 21 2024 | 0.37093 | -0.00455 | -1.21% | 0.37548 | 0.37548 | 0.35703 | 145,162.00 |
| Jul 20 2024 | 0.37548 | 0.01409 | 3.90% | 0.33827 | 0.38625 | 0.33827 | 514,405.00 |
| Jul 19 2024 | 0.36139 | 0.02312 | 6.83% | 0.34357 | 0.36654 | 0.34308 | 390,628.00 |
| Jul 18 2024 | 0.33827 | 0.02224 | 7.04% | 0.31184 | 0.352 | 0.31184 | 1,059,067.00 |
| Jul 17 2024 | 0.31603 | 0.00796 | 2.58% | 0.31184 | 0.31603 | 0.30812 | 90,966.00 |
| Jul 16 2024 | 0.30807 | -0.00285 | -0.92% | 0.312 | 0.312 | 0.30807 | 17,101.00 |
| Jul 15 2024 | 0.31092 | 0.01632 | 5.54% | 0.297 | 0.31199 | 0.29248 | 525,105.00 |
| Jul 14 2024 | 0.2946 | 0.00189 | 0.65% | 0.2874 | 0.30115 | 0.279 | 458,914.00 |
| Jul 13 2024 | 0.29271 | -0.00082 | -0.28% | 0.2874 | 0.29485 | 0.2874 | 50,821.00 |
| Jul 12 2024 | 0.29353 | 0.00613 | 2.13% | 0.2874 | 0.29353 | 0.28391 | 120,571.00 |
| Jul 11 2024 | 0.2874 | -0.00314 | -1.08% | 0.29054 | 0.296 | 0.2812 | 138,024.00 |
| Jul 10 2024 | 0.29054 | -0.0094 | -3.13% | 0.29994 | 0.30139 | 0.28749 | 355,813.00 |
| Jul 09 2024 | 0.29994 | -0.02457 | -7.57% | 0.30849 | 0.30849 | 0.29589 | 436,135.00 |
| Jul 08 2024 | 0.32451 | 0.01351 | 4.34% | 0.30984 | 0.32451 | 0.29563 | 43,503.00 |
| Jul 07 2024 | 0.311 | -0.00485 | -1.54% | 0.31585 | 0.34676 | 0.30491 | 402,869.00 |
| Jul 06 2024 | 0.31585 | 0.04309 | 15.80% | 0.30553 | 0.3206 | 0.29557 | 109,550.00 |
| Jul 05 2024 | 0.27276 | -0.03277 | -10.73% | 0.30553 | 0.30553 | 0.25936 | 334,980.00 |
| Jul 04 2024 | 0.30553 | -0.05644 | -15.59% | 0.4001 | 0.4001 | 0.30069 | 517,093.00 |
| Jul 03 2024 | 0.36197 | -0.03813 | -9.53% | 0.39927 | 0.39957 | 0.35949 | 156,903.00 |
| Jul 02 2024 | 0.4001 | -0.00168 | -0.42% | 0.4001 | 0.4001 | 0.4001 | 0.00 |
| Jul 01 2024 | 0.40178 | 0.00168 | 0.42% | 0.39042 | 0.40566 | 0.37834 | 117,102.00 |
| Jun 30 2024 | 0.4001 | 0.00968 | 2.48% | 0.39042 | 0.40566 | 0.37834 | 85,697.00 |
| Jun 29 2024 | 0.39042 | -0.00915 | -2.29% | 0.41042 | 0.416 | 0.39006 | 97,566.00 |
| Jun 28 2024 | 0.39957 | -0.01085 | -2.64% | 0.41042 | 0.424 | 0.39872 | 294,483.00 |
| Jun 27 2024 | 0.41042 | -0.00559 | -1.34% | 0.41659 | 0.43315 | 0.40071 | 177,405.00 |
| Jun 26 2024 | 0.41601 | -0.03332 | -7.42% | 0.44362 | 0.44362 | 0.40741 | 178,389.00 |
| Jun 25 2024 | 0.44933 | 0.00866 | 1.97% | 0.44013 | 0.44956 | 0.43213 | 188,272.00 |
| Jun 24 2024 | 0.44067 | -0.02253 | -4.86% | 0.4632 | 0.46812 | 0.42116 | 310,380.00 |
| Jun 23 2024 | 0.4632 | -0.03593 | -7.20% | 0.49913 | 0.51667 | 0.460 | 180,185.00 |
| Jun 22 2024 | 0.49913 | -0.02287 | -4.38% | 0.49377 | 0.50317 | 0.47787 | 127,242.00 |
| Jun 21 2024 | 0.522 | -0.0092 | -1.73% | 0.55327 | 0.55327 | 0.522 | 5,491.00 |
| Jun 20 2024 | 0.5312 | -0.01633 | -2.98% | 0.56406 | 0.56781 | 0.530 | 90,296.00 |
| Jun 19 2024 | 0.54753 | -0.01384 | -2.47% | 0.56406 | 0.57982 | 0.53771 | 293,450.00 |
| Jun 18 2024 | 0.56137 | -0.12289 | -17.96% | 0.66915 | 0.66915 | 0.54119 | 335,526.00 |
| Jun 17 2024 | 0.68426 | -0.09477 | -12.17% | 0.77308 | 0.7747 | 0.683 | 27,250.00 |
| Jun 16 2024 | 0.77903 | 0.02387 | 3.16% | 0.75591 | 0.785 | 0.730 | 284,199.00 |
| Jun 15 2024 | 0.75516 | -0.01493 | -1.94% | 0.77737 | 0.78925 | 0.75275 | 199,469.00 |
| Jun 14 2024 | 0.77009 | 0.02302 | 3.08% | 0.80551 | 0.80551 | 0.71165 | 204,823.00 |
| Jun 13 2024 | 0.74707 | -0.05844 | -7.26% | 0.80901 | 0.81285 | 0.74322 | 295,145.00 |
| Jun 12 2024 | 0.80551 | 0.08553 | 11.88% | 0.71998 | 0.83216 | 0.700 | 407,812.00 |
| Jun 11 2024 | 0.71998 | -0.03575 | -4.73% | 0.750 | 0.760 | 0.713 | 288,159.00 |
| Jun 10 2024 | 0.75573 | -0.06042 | -7.40% | 0.81697 | 0.81697 | 0.75303 | 956,421.00 |
| Jun 09 2024 | 0.81615 | 0.11205 | 15.91% | 0.7041 | 0.85379 | 0.69369 | 983,172.00 |
| Jun 08 2024 | 0.7041 | -0.03286 | -4.46% | 0.73696 | 0.78997 | 0.70049 | 241,023.00 |
| Jun 07 2024 | 0.73696 | -0.03104 | -4.04% | 0.75209 | 0.79368 | 0.690 | 516,974.00 |
| Jun 06 2024 | 0.768 | 0.04442 | 6.14% | 0.72257 | 0.768 | 0.71484 | 287,496.00 |
| Jun 05 2024 | 0.72358 | 0.01248 | 1.76% | 0.72257 | 0.737 | 0.699 | 106,722.00 |
| Jun 04 2024 | 0.7111 | -0.01147 | -1.59% | 0.72257 | 0.737 | 0.699 | 154,694.00 |
| Jun 03 2024 | 0.72257 | -0.01119 | -1.53% | 0.729 | 0.74049 | 0.72257 | 65,128.00 |
| Jun 02 2024 | 0.73376 | -0.00926 | -1.25% | 0.74459 | 0.75155 | 0.730 | 28,367.00 |
| Jun 01 2024 | 0.74302 | 0.00193 | 0.26% | 0.74238 | 0.775 | 0.73534 | 53,965.00 |
| May 31 2024 | 0.74109 | -0.00998 | -1.33% | 0.75107 | 0.75133 | 0.735 | 90,892.00 |
| May 30 2024 | 0.75107 | -0.02243 | -2.90% | 0.77104 | 0.7888 | 0.74669 | 160,312.00 |
| May 29 2024 | 0.7735 | 0.01948 | 2.58% | 0.77104 | 0.780 | 0.7615 | 75,399.00 |
| May 28 2024 | 0.75402 | -0.01702 | -2.21% | 0.77104 | 0.77104 | 0.7451 | 16,981.00 |
| May 27 2024 | 0.77104 | 0.01822 | 2.42% | 0.75509 | 0.78269 | 0.74558 | 57,442.00 |
| May 26 2024 | 0.75282 | -0.01299 | -1.70% | 0.76581 | 0.76683 | 0.74699 | 26,701.00 |
| May 25 2024 | 0.76581 | 0.00054 | 0.07% | 0.76527 | 0.76701 | 0.7558 | 38,894.00 |
| May 24 2024 | 0.76527 | 0.00871 | 1.15% | 0.75656 | 0.770 | 0.74099 | 14,377.00 |
| May 23 2024 | 0.75656 | -0.01903 | -2.45% | 0.77917 | 0.77966 | 0.729 | 57,782.00 |
| May 22 2024 | 0.77559 | -0.00553 | -0.71% | 0.77917 | 0.77917 | 0.77201 | 6,400.00 |
| May 21 2024 | 0.78112 | 0.0013 | 0.17% | 0.778 | 0.795 | 0.7611 | 246,201.00 |
| May 20 2024 | 0.77982 | 0.05151 | 7.07% | 0.72209 | 0.785 | 0.717 | 257,606.00 |
| May 19 2024 | 0.72831 | -0.03416 | -4.48% | 0.7551 | 0.75645 | 0.72426 | 66,086.00 |
| May 18 2024 | 0.76247 | -0.0018 | -0.24% | 0.75842 | 0.76436 | 0.75842 | 19,678.00 |
| May 17 2024 | 0.76427 | 0.00288 | 0.38% | 0.75842 | 0.77611 | 0.750 | 92,954.00 |
| May 16 2024 | 0.76139 | 0.00139 | 0.18% | 0.760 | 0.800 | 0.75246 | 187,799.00 |
| May 15 2024 | 0.760 | 0.01335 | 1.79% | 0.74665 | 0.77541 | 0.71452 | 310,387.00 |
| May 14 2024 | 0.74665 | 0.0286 | 3.98% | 0.74568 | 0.82524 | 0.74131 | 723,569.00 |
| May 13 2024 | 0.71805 | -0.04458 | -5.85% | 0.74097 | 0.74097 | 0.71805 | 3,721.00 |
| May 12 2024 | 0.76263 | -0.0896 | -10.51% | 0.76753 | 0.77051 | 0.75711 | 4,827.00 |
| May 11 2024 | 0.85223 | 0.07755 | 10.01% | 0.79422 | 0.8875 | 0.79422 | 319,137.00 |
| May 10 2024 | 0.77468 | 0.00695 | 0.91% | 0.76753 | 0.78285 | 0.76753 | 5,391.00 |
| May 09 2024 | 0.76773 | 0.01562 | 2.08% | 0.7491 | 0.780 | 0.72638 | 77,121.00 |
| May 08 2024 | 0.75211 | -0.011 | -1.44% | 0.7491 | 0.76302 | 0.72215 | 21,590.00 |
| May 07 2024 | 0.76311 | 0.01401 | 1.87% | 0.7491 | 0.76311 | 0.73765 | 19,710.00 |
| May 06 2024 | 0.7491 | -0.01758 | -2.29% | 0.76768 | 0.78243 | 0.74477 | 194,087.00 |
| May 05 2024 | 0.76668 | 0.03035 | 4.12% | 0.742 | 0.7714 | 0.73271 | 94,839.00 |
| May 04 2024 | 0.73633 | -0.00567 | -0.76% | 0.742 | 0.742 | 0.73633 | 35.00 |
| May 03 2024 | 0.742 | 0.061 | 8.96% | 0.68185 | 0.74454 | 0.68185 | 114,709.00 |
| May 02 2024 | 0.681 | 0.00326 | 0.48% | 0.68185 | 0.68185 | 0.67156 | 8,345.00 |
| May 01 2024 | 0.67774 | -0.00411 | -0.60% | 0.68185 | 0.69697 | 0.67139 | 3,227.00 |
| Apr 30 2024 | 0.68185 | -0.03258 | -4.56% | 0.73388 | 0.740 | 0.65702 | 96,819.00 |
| Apr 29 2024 | 0.71443 | -0.01615 | -2.21% | 0.74048 | 0.795 | 0.7006 | 30,633.00 |
| Apr 28 2024 | 0.73058 | -0.01976 | -2.63% | 0.76552 | 0.76845 | 0.73058 | 93,766.00 |
| Apr 27 2024 | 0.75034 | -0.01659 | -2.16% | 0.76552 | 0.77585 | 0.740 | 31,155.00 |
