Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARKUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.3582 | -0.0107 | -2.90% | 0.3698 | 0.370 | 0.3411 | 4,272,104.00 |
| Jul 24 2024 | 0.3689 | -0.0035 | -0.94% | 0.3726 | 0.3894 | 0.3644 | 2,228,178.00 |
| Jul 23 2024 | 0.3724 | -0.014 | -3.62% | 0.3865 | 0.3893 | 0.3629 | 5,442,940.00 |
| Jul 22 2024 | 0.3864 | -0.0209 | -5.13% | 0.4071 | 0.4073 | 0.3828 | 7,230,656.00 |
| Jul 21 2024 | 0.4073 | -0.0034 | -0.83% | 0.4108 | 0.4119 | 0.3889 | 5,534,925.00 |
| Jul 20 2024 | 0.4107 | -0.0047 | -1.13% | 0.4115 | 0.4219 | 0.398 | 8,670,653.00 |
| Jul 19 2024 | 0.4154 | 0.0451 | 12.18% | 0.3754 | 0.4292 | 0.3724 | 52,435,954.00 |
| Jul 18 2024 | 0.3703 | 0.0204 | 5.83% | 0.3492 | 0.3949 | 0.3465 | 21,035,127.00 |
| Jul 17 2024 | 0.3499 | 0.0134 | 3.98% | 0.3368 | 0.3617 | 0.3348 | 11,101,413.00 |
| Jul 16 2024 | 0.3365 | -0.0018 | -0.53% | 0.3406 | 0.3432 | 0.3176 | 9,640,603.00 |
| Jul 15 2024 | 0.3383 | 0.0172 | 5.36% | 0.3213 | 0.3398 | 0.3177 | 17,272,777.00 |
| Jul 14 2024 | 0.3211 | -0.0026 | -0.80% | 0.324 | 0.3305 | 0.3027 | 13,257,771.00 |
| Jul 13 2024 | 0.3237 | 0.0039 | 1.22% | 0.3204 | 0.3256 | 0.3177 | 3,843,134.00 |
| Jul 12 2024 | 0.3198 | 0.0079 | 2.53% | 0.3123 | 0.3227 | 0.308 | 5,386,749.00 |
| Jul 11 2024 | 0.3119 | -0.0055 | -1.73% | 0.3194 | 0.3234 | 0.3045 | 15,836,232.00 |
| Jul 10 2024 | 0.3174 | -0.0059 | -1.82% | 0.3243 | 0.3258 | 0.3113 | 34,873,443.00 |
| Jul 09 2024 | 0.3233 | -0.0022 | -0.68% | 0.3284 | 0.3334 | 0.3196 | 28,168,539.00 |
| Jul 08 2024 | 0.3255 | -0.0101 | -3.01% | 0.3375 | 0.3559 | 0.3183 | 22,704,940.00 |
| Jul 07 2024 | 0.3356 | -0.0049 | -1.44% | 0.3399 | 0.380 | 0.3293 | 16,992,940.00 |
| Jul 06 2024 | 0.3405 | 0.0214 | 6.71% | 0.3192 | 0.3479 | 0.3175 | 9,269,028.00 |
| Jul 05 2024 | 0.3191 | -0.0081 | -2.48% | 0.3277 | 0.3277 | 0.2775 | 15,671,068.00 |
| Jul 04 2024 | 0.3272 | -0.0585 | -15.17% | 0.3858 | 0.3886 | 0.3245 | 26,211,919.00 |
| Jul 03 2024 | 0.3857 | -0.0431 | -10.05% | 0.4289 | 0.4315 | 0.380 | 10,683,133.00 |
| Jul 02 2024 | 0.4288 | 0.0048 | 1.13% | 0.4245 | 0.4439 | 0.4217 | 2,843,495.00 |
| Jul 01 2024 | 0.424 | -0.0066 | -1.53% | 0.4322 | 0.781927 | 0.4225 | 1,729,152.00 |
| Jun 30 2024 | 0.4306 | 0.0118 | 2.82% | 0.4213 | 0.4345 | 0.4058 | 3,673,174.00 |
| Jun 29 2024 | 0.4188 | -0.0103 | -2.40% | 0.4286 | 0.4466 | 0.4172 | 3,230,848.00 |
| Jun 28 2024 | 0.4291 | -0.0107 | -2.43% | 0.4414 | 0.4553 | 0.426 | 5,965,920.00 |
| Jun 27 2024 | 0.4398 | -0.0038 | -0.86% | 0.4448 | 0.4654 | 0.4275 | 7,111,773.00 |
| Jun 26 2024 | 0.4436 | -0.0338 | -7.08% | 0.4737 | 0.4773 | 0.4346 | 15,831,453.00 |
| Jun 25 2024 | 0.4774 | 0.0058 | 1.23% | 0.4716 | 0.4868 | 0.4631 | 4,487,225.00 |
| Jun 24 2024 | 0.4716 | -0.0246 | -4.96% | 0.4967 | 0.5071 | 0.450 | 11,268,644.00 |
| Jun 23 2024 | 0.4962 | -0.0364 | -6.83% | 0.535 | 0.5524 | 0.4903 | 9,272,075.00 |
| Jun 22 2024 | 0.5326 | 0.0026 | 0.49% | 0.531 | 0.5401 | 0.5107 | 4,040,863.00 |
| Jun 21 2024 | 0.530 | -0.0384 | -6.76% | 0.5681 | 0.5719 | 0.5258 | 11,594,088.00 |
| Jun 20 2024 | 0.5684 | -0.0256 | -4.31% | 0.5961 | 0.6148 | 0.5642 | 10,076,552.00 |
| Jun 19 2024 | 0.594 | -0.0083 | -1.38% | 0.6032 | 0.6196 | 0.577 | 10,957,347.00 |
| Jun 18 2024 | 0.6023 | -0.1131 | -15.81% | 0.7147 | 0.7169 | 0.5812 | 8,462,659.00 |
| Jun 17 2024 | 0.7154 | -0.1198 | -14.34% | 0.833 | 0.8352 | 0.6953 | 5,530,676.00 |
| Jun 16 2024 | 0.8352 | 0.0257 | 3.17% | 0.8096 | 0.843 | 0.7806 | 5,628,537.00 |
| Jun 15 2024 | 0.8095 | -0.0158 | -1.91% | 0.8231 | 0.8446 | 0.8079 | 2,065,576.00 |
| Jun 14 2024 | 0.8253 | 0.0424 | 5.42% | 0.7821 | 0.8258 | 0.7542 | 3,457,327.00 |
| Jun 13 2024 | 0.7829 | -0.0895 | -10.26% | 0.872 | 0.883 | 0.7793 | 4,066,439.00 |
| Jun 12 2024 | 0.8724 | 0.1041 | 13.55% | 0.7682 | 0.9044 | 0.7481 | 7,013,850.00 |
| Jun 11 2024 | 0.7683 | -0.0433 | -5.34% | 0.810 | 0.8168 | 0.7644 | 3,160,208.00 |
| Jun 10 2024 | 0.8116 | -0.0666 | -7.58% | 0.8765 | 0.8871 | 0.8107 | 6,990,609.00 |
| Jun 09 2024 | 0.8782 | 0.1189 | 15.66% | 0.7597 | 0.9214 | 0.7437 | 12,860,495.00 |
| Jun 08 2024 | 0.7593 | -0.0326 | -4.12% | 0.7918 | 0.853 | 0.7539 | 5,766,835.00 |
| Jun 07 2024 | 0.7919 | -0.0401 | -4.82% | 0.8168 | 0.8613 | 0.7137 | 6,621,468.00 |
| Jun 06 2024 | 0.832 | 0.0373 | 4.69% | 0.7941 | 0.8425 | 0.7783 | 6,175,558.00 |
| Jun 05 2024 | 0.7947 | 0.0191 | 2.46% | 0.7787 | 0.8016 | 0.7737 | 3,429,806.00 |
| Jun 04 2024 | 0.7756 | -0.0127 | -1.61% | 0.7881 | 0.8017 | 0.755 | 2,765,053.00 |
| Jun 03 2024 | 0.7883 | -0.004 | -0.50% | 0.7907 | 0.8038 | 0.7829 | 1,115,001.00 |
| Jun 02 2024 | 0.7923 | -0.0168 | -2.08% | 0.8097 | 0.8179 | 0.7886 | 1,308,741.00 |
| Jun 01 2024 | 0.8091 | 0.0034 | 0.42% | 0.8051 | 0.8427 | 0.7986 | 2,157,878.00 |
| May 31 2024 | 0.8057 | -0.0098 | -1.20% | 0.8167 | 0.8179 | 0.7928 | 1,403,459.00 |
| May 30 2024 | 0.8155 | -0.0206 | -2.46% | 0.8369 | 0.8549 | 0.8063 | 1,482,026.00 |
| May 29 2024 | 0.8361 | -0.0016 | -0.19% | 0.8373 | 0.8482 | 0.8252 | 1,431,597.00 |
| May 28 2024 | 0.8377 | -0.0023 | -0.27% | 0.8401 | 0.8442 | 0.8111 | 1,114,452.00 |
| May 27 2024 | 0.840 | 0.0222 | 2.71% | 0.8193 | 0.851 | 0.8083 | 1,135,407.00 |
| May 26 2024 | 0.8178 | -0.0115 | -1.39% | 0.8306 | 0.8333 | 0.8085 | 574,068.00 |
| May 25 2024 | 0.8293 | 0.0014 | 0.17% | 0.8277 | 0.8316 | 0.8176 | 447,709.00 |
| May 24 2024 | 0.8279 | 0.0105 | 1.28% | 0.8187 | 0.836 | 0.7994 | 822,404.00 |
| May 23 2024 | 0.8174 | -0.0127 | -1.53% | 0.8301 | 0.8461 | 0.7846 | 1,702,163.00 |
| May 22 2024 | 0.8301 | -0.0182 | -2.15% | 0.8468 | 0.8504 | 0.8188 | 1,094,889.00 |
| May 21 2024 | 0.8483 | -0.0059 | -0.69% | 0.8534 | 0.8669 | 0.8344 | 1,801,779.00 |
| May 20 2024 | 0.8542 | 0.0646 | 8.18% | 0.7919 | 0.8585 | 0.7779 | 2,269,402.00 |
| May 19 2024 | 0.7896 | -0.033 | -4.01% | 0.8216 | 0.8238 | 0.7882 | 721,854.00 |
| May 18 2024 | 0.8226 | -0.0079 | -0.95% | 0.8315 | 0.8353 | 0.8147 | 453,961.00 |
| May 17 2024 | 0.8305 | 0.0058 | 0.70% | 0.8238 | 0.8428 | 0.8126 | 633,282.00 |
| May 16 2024 | 0.8247 | -0.0066 | -0.79% | 0.8298 | 0.8738 | 0.8178 | 1,728,623.00 |
| May 15 2024 | 0.8313 | 0.0256 | 3.18% | 0.8072 | 0.8449 | 0.7741 | 2,202,129.00 |
| May 14 2024 | 0.8057 | -0.0009 | -0.11% | 0.8057 | 0.8911 | 0.8017 | 6,872,082.00 |
| May 13 2024 | 0.8066 | 0.0073 | 0.91% | 0.7602 | 0.8234 | 0.7409 | 2,783,161.00 |
| May 12 2024 | 0.7993 | -0.0358 | -4.29% | 0.8362 | 0.8362 | 0.7914 | 3,271,470.00 |
| May 11 2024 | 0.8351 | -0.0183 | -2.14% | 0.8569 | 0.9599 | 0.8344 | 13,844,535.00 |
| May 10 2024 | 0.8534 | 0.0242 | 2.92% | 0.8301 | 0.8634 | 0.8018 | 4,203,261.00 |
| May 09 2024 | 0.8292 | 0.0371 | 4.68% | 0.7902 | 0.8438 | 0.781 | 2,253,889.00 |
| May 08 2024 | 0.7921 | 0.0018 | 0.23% | 0.7883 | 0.8217 | 0.7736 | 1,982,435.00 |
| May 07 2024 | 0.7903 | -0.0149 | -1.85% | 0.8055 | 0.824 | 0.785 | 1,322,410.00 |
| May 06 2024 | 0.8052 | -0.020 | -2.42% | 0.8252 | 0.8482 | 0.7988 | 1,305,087.00 |
| May 05 2024 | 0.8252 | 0.0208 | 2.59% | 0.804 | 0.8373 | 0.7875 | 1,244,131.00 |
| May 04 2024 | 0.8044 | 0.0105 | 1.32% | 0.7931 | 0.8157 | 0.7853 | 1,083,780.00 |
| May 03 2024 | 0.7939 | 0.0332 | 4.36% | 0.7598 | 0.8013 | 0.7509 | 1,169,102.00 |
| May 02 2024 | 0.7607 | 0.0095 | 1.26% | 0.7493 | 0.7696 | 0.7204 | 844,745.00 |
| May 01 2024 | 0.7512 | 0.0194 | 2.65% | 0.7267 | 0.7512 | 0.6838 | 1,340,643.00 |
| Apr 30 2024 | 0.7318 | -0.0504 | -6.44% | 0.7808 | 0.7891 | 0.7015 | 2,085,032.00 |
| Apr 29 2024 | 0.7822 | -0.0028 | -0.36% | 0.8358 | 0.8509 | 0.7497 | 2,096,995.00 |
| Apr 28 2024 | 0.785 | -0.0259 | -3.19% | 0.8096 | 0.822 | 0.7812 | 1,138,946.00 |
| Apr 27 2024 | 0.8109 | -0.0093 | -1.13% | 0.8205 | 0.8366 | 0.7876 | 1,925,809.00 |
