Arway Corporation (QB) (ARWYF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0087 | -16.6666666667 | 0.0522 | 0.07 | 0.0306 | 29833 | 0.06305666 | CS |
| 4 | -0.0265 | -37.8571428571 | 0.07 | 0.07 | 0.0306 | 38456 | 0.04794702 | CS |
| 12 | -0.0665 | -60.4545454545 | 0.11 | 0.1108 | 0.0274 | 43854 | 0.06283182 | CS |
| 26 | -0.2435 | -84.8432055749 | 0.287 | 0.3475 | 0.0274 | 32974 | 0.11584954 | CS |
| 52 | -0.2885 | -86.8975903614 | 0.332 | 0.8265 | 0.0274 | 29366 | 0.21278178 | CS |
| 156 | -0.5765 | -92.9838709677 | 0.62 | 3.99 | 0.0274 | 20837 | 0.36224533 | CS |
| 260 | -0.5765 | -92.9838709677 | 0.62 | 3.99 | 0.0274 | 20837 | 0.36224533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.0434999 | -0.0242 | -35.75 | 0.0512499 | 0.05875 | 0.0434999 | 16263 |
| 1726867200 | 0.0677 | 0.0177 | 35.40 | 0.04465 | 0.07 | 0.04465 | 112780 |
| 1726781220 | 0.05 | -0.00275 | -5.21 | 0.04055 | 0.0615 | 0.0306 | 2671 |
| 1726694460 | 0.05275 | -0.00375 | -6.64 | 0.05275 | 0.05275 | 0.05275 | 15020 |
| 1726608240 | 0.0565 | -0.001 | -1.74 | 0.0522 | 0.0565 | 0.0522 | 2432 |
| 1726521720 | 0.0575 | 0.0103 | 21.82 | 0.06125 | 0.06125 | 0.0400999 | 65727 |
| 1726262940 | 0.0472 | 0.011 | 30.39 | 0.057 | 0.0666 | 0.0472 | 140604 |
| 1726176540 | 0.0362 | -0.0088 | -19.56 | 0.031 | 0.064185 | 0.031 | 229236 |
| 1726090140 | 0.045 | 0.005 | 12.50 | 0.0449 | 0.045 | 0.0449 | 3632 |
| 1726003500 | 0.04 | -0.004 | -9.09 | 0.045 | 0.045 | 0.04 | 14433 |
| 1725917160 | 0.044 | 0.003905 | 9.74 | 0.0535 | 0.0566 | 0.04 | 5335 |
| 1725658020 | 0.040095 | -0.004205 | -9.49 | 0.048 | 0.048 | 0.0397 | 34481 |
| 1725571440 | 0.0443 | -0.0057 | -11.40 | 0.0555 | 0.0555 | 0.0443 | 28241 |
| 1725485040 | 0.05 | 0.002 | 4.17 | 0.0646 | 0.0646 | 0.05 | 2727 |
| 1725398880 | 0.048 | -0.012 | -20.00 | 0.05754 | 0.05754 | 0.048 | 1329 |
| 1725053340 | 0.06 | 0.016 | 36.36 | 0.06 | 0.06 | 0.06 | 28229 |
| 1724966400 | 0.044 | -0.016 | -26.67 | 0.0431 | 0.052 | 0.0431 | 4918 |
| 1724880360 | 0.06 | 0.01 | 20.00 | 0.05155 | 0.06 | 0.05 | 6345 |
| 1724794080 | 0.05 | -0.01 | -16.67 | 0.07 | 0.07 | 0.05 | 16253 |
| 1724707740 | 0.06 | -0.002 | -3.23 | 0.0586 | 0.06 | 0.0431 | 16847 |
| 1724448540 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1724362140 | 0.062 | 0.01 | 19.23 | 0.062 | 0.062 | 0.062 | 282 |
| 1724275380 | 0.052 | -0.018 | -25.71 | 0.0474 | 0.062 | 0.0474 | 48559 |
| 1724188800 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.05 | 17306 |
| 1724102880 | 0.06 | -0.01 | -14.29 | 0.06795 | 0.06795 | 0.06 | 4364 |
| 1723843740 | 0.07 | 0.0152 | 27.74 | 0.0509999 | 0.07 | 0.0509999 | 3600 |
| 1723756860 | 0.0548 | 0.0098 | 21.78 | 0.055 | 0.06 | 0.05108 | 66342 |
| 1723670820 | 0.045 | -0.01976 | -30.51 | 0.0633 | 0.0633 | 0.0377 | 36608 |
| 1723584360 | 0.06476 | 0.00476 | 7.93 | 0.0468 | 0.06476 | 0.0274 | 10970 |
| 1723497900 | 0.06 | -0.02 | -25.00 | 0.0605 | 0.0605 | 0.0446 | 62167 |
| 1723238400 | 0.08 | 0.021 | 35.59 | 0.07484 | 0.0974 | 0.06 | 24030 |
| 1723152000 | 0.059 | -0.006 | -9.23 | 0.065 | 0.065 | 0.0505 | 90020 |
| 1723065720 | 0.065 | 0.0029 | 4.67 | 0.0472 | 0.065 | 0.0472 | 3523 |
| 1722979800 | 0.0621 | -0.0029 | -4.46 | 0.065 | 0.065 | 0.041 | 27413 |
| 1722893340 | 0.065 | -0.00162 | -2.43 | 0.05 | 0.065 | 0.05 | 12528 |
| 1722634140 | 0.06662 | 0.00662 | 11.03 | 0.0525 | 0.06662 | 0.0472 | 114224 |
| 1722547620 | 0.06 | 0.01 | 20.00 | 0.0429999 | 0.0651999 | 0.0429999 | 153363 |
| 1722461340 | 0.05 | -0.0077 | -13.34 | 0.05 | 0.0769 | 0.05 | 147071 |
| 1722374820 | 0.0577 | -0.0068 | -10.54 | 0.0709999 | 0.0709999 | 0.057 | 17199 |
| 1722288180 | 0.0645 | -0.00696 | -9.74 | 0.0885 | 0.0885 | 0.0601 | 59292 |
| 1722029100 | 0.07146 | 0.00146 | 2.09 | 0.0885 | 0.0885 | 0.064 | 116184 |
| 1721942400 | 0.07 | -0.001 | -1.41 | 0.0811 | 0.0811 | 0.07 | 20250 |
| 1721856480 | 0.0709999 | -0.0067 | -8.62 | 0.1 | 0.1 | 0.0702 | 98603 |
| 1721770140 | 0.0777 | 0.0064 | 8.98 | 0.075 | 0.10992 | 0.0709999 | 91314 |
| 1721683740 | 0.0713 | -0.0327 | -31.44 | 0.0995999 | 0.0998 | 0.0713 | 30237 |
| 1721424180 | 0.104 | -0.0002 | -0.19 | 0.089 | 0.1108 | 0.07586 | 88489 |
| 1721337960 | 0.1042 | 0.0152 | 17.08 | 0.09668 | 0.1042 | 0.082 | 64493 |
| 1721251320 | 0.089 | 0.009 | 11.25 | 0.0841 | 0.10444 | 0.08 | 20316 |
| 1721164920 | 0.08 | 0.0081 | 11.27 | 0.08 | 0.10704 | 0.0781 | 107869 |
| 1721078940 | 0.0719 | -0.016 | -18.20 | 0.0879 | 0.0879 | 0.0719 | 11498 |
| 1720819200 | 0.0879 | 0.0256 | 41.09 | 0.0879 | 0.0879 | 0.0879 | 2212 |
| 1720733280 | 0.0623 | -0.01805 | -22.46 | 0.0646999 | 0.0879 | 0.0623 | 12633 |
| 1720646880 | 0.08035 | 5.0E-5 | 0.06 | 0.06724 | 0.08154 | 0.06307 | 47297 |
| 1720560540 | 0.0803 | 0.01975 | 32.62 | 0.0601 | 0.0869 | 0.0601 | 19828 |
| 1720473600 | 0.06055 | 0.00055 | 0.92 | 0.0761 | 0.0761 | 0.06055 | 3560 |
| 1720214640 | 0.06 | -0.031 | -34.07 | 0.1 | 0.1 | 0.05055 | 77698 |
| 1720041000 | 0.091 | 0.0018 | 2.02 | 0.091 | 0.1 | 0.0892 | 6304 |
| 1719955740 | 0.0892 | -0.01135 | -11.29 | 0.11 | 0.11 | 0.081 | 34507 |
| 1719868980 | 0.10055 | -0.01429 | -12.44 | 0.16812 | 0.1831 | 0.10055 | 69831 |
| 1719610020 | 0.11484 | -0.03498 | -23.35 | 0.0898 | 0.1482999 | 0.0827 | 40165 |
| 1719523200 | 0.14982 | -0.01534 | -9.29 | 0.1281499 | 0.14982 | 0.1281499 | 3676 |
| 1719437040 | 0.16516 | 0.04516 | 37.63 | 0.1186 | 0.16516 | 0.11 | 2543 |
| 1719350880 | 0.12 | -0.0407 | -25.33 | 0.1442 | 0.196 | 0.12 | 59607 |
| 1719264540 | 0.1607 | 0.0317 | 24.57 | 0.129 | 0.16704 | 0.129 | 9081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
