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 | 0.0081 | 40.5 | 0.02 | 0.0472 | 0.02 | 17662 | 0.03689053 | CS |
| 4 | -0.0096 | -25.4641909814 | 0.0377 | 0.0472 | 0.0153 | 20387 | 0.03462131 | CS |
| 12 | -0.0294 | -51.1304347826 | 0.0575 | 0.066 | 0.0153 | 24249 | 0.04245005 | CS |
| 26 | -0.0819 | -74.4545454545 | 0.11 | 0.1108 | 0.0153 | 33418 | 0.05498198 | CS |
| 52 | -0.1562 | -84.7531199132 | 0.1843 | 0.8265 | 0.0153 | 29598 | 0.15397948 | CS |
| 156 | -0.5919 | -95.4677419355 | 0.62 | 3.99 | 0.0153 | 21348 | 0.31431996 | CS |
| 260 | -0.5919 | -95.4677419355 | 0.62 | 3.99 | 0.0153 | 21348 | 0.31431996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 0.0281 | -0.0009 | -3.10 | 0.02802 | 0.03655 | 0.02802 | 2262 |
| 1735597740 | 0.029 | 0 | 0.00 | 0.0378 | 0.0378 | 0.029 | 28493 |
| 1735338000 | 0.029 | -0.0182 | -38.56 | 0.028 | 0.045 | 0.028 | 9152 |
| 1735252020 | 0.0472 | 0.0082 | 21.03 | 0.02 | 0.0472 | 0.02 | 30741 |
| 1735078200 | 0.039 | 0.0046 | 13.37 | 0.0344 | 0.039 | 0.0344 | 12615 |
| 1734992400 | 0.0344 | 0 | 0.00 | 0.0344 | 0.0408 | 0.0344 | 13942 |
| 1734733200 | 0.0344 | -0.00445 | -11.45 | 0.0187 | 0.0371 | 0.0187 | 3139 |
| 1734646800 | 0.03885 | 0.00175 | 4.72 | 0.035 | 0.03885 | 0.0272 | 14505 |
| 1734560940 | 0.0371 | 0.0161 | 76.67 | 0.0351 | 0.0436 | 0.028 | 79890 |
| 1734474360 | 0.021 | -0.0071 | -25.27 | 0.024 | 0.04715 | 0.021 | 5562 |
| 1734388140 | 0.0281 | -0.0191 | -40.47 | 0.03544 | 0.0427 | 0.0264 | 3086 |
| 1734128940 | 0.0472 | 0.0087 | 22.60 | 0.0472 | 0.0472 | 0.0472 | 1738 |
| 1734042480 | 0.0385 | -0.0006 | -1.53 | 0.038335 | 0.0385 | 0.03125 | 7014 |
| 1733955900 | 0.0391 | 0.0079 | 25.32 | 0.0153 | 0.0391 | 0.0153 | 27096 |
| 1733869200 | 0.0312 | 0.0036 | 13.04 | 0.0275 | 0.0312 | 0.024 | 12468 |
| 1733782800 | 0.0276 | -0.00915 | -24.90 | 0.0365 | 0.0365 | 0.0266 | 82300 |
| 1733523600 | 0.03675 | -0.00039 | -1.05 | 0.037 | 0.03735 | 0.0363 | 21019 |
| 1733437500 | 0.03714 | -0.00056 | -1.49 | 0.0377 | 0.0383999 | 0.0363 | 11950 |
| 1733350980 | 0.0377 | 0.00035 | 0.94 | 0.03735 | 0.0377 | 0.0363 | 82416 |
| 1733264700 | 0.03735 | 0 | 0.00 | 0.03735 | 0.0383999 | 0.0363 | 9154 |
| 1733178180 | 0.03735 | -0.00205 | -5.20 | 0.02776 | 0.0394 | 0.02776 | 134602 |
| 1732918200 | 0.0394 | 0.0069 | 21.23 | 0.0402 | 0.0402 | 0.0394 | 1926 |
| 1732746540 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1732660140 | 0.0325 | -0.00905 | -21.78 | 0.04025 | 0.04025 | 0.0325 | 1033 |
| 1732573560 | 0.0415499 | 0 | 0.00 | 0.0351 | 0.04795 | 0.0351 | 24398 |
| 1732314000 | 0.0415499 | 0 | 0.00 | 0.0325 | 0.04284 | 0.0325 | 2648 |
| 1732227900 | 0.0415499 | 0.0064499 | 18.38 | 0.05 | 0.05 | 0.035 | 3022 |
| 1732141740 | 0.0351 | -0.0149 | -29.80 | 0.04255 | 0.04255 | 0.0351 | 3600 |
| 1732054800 | 0.05 | 0.00875 | 21.21 | 0.0351 | 0.05 | 0.0351 | 12775 |
| 1731968640 | 0.04125 | 0.00725 | 21.32 | 0.0348 | 0.0434999 | 0.0348 | 16360 |
| 1731709260 | 0.034 | -0.001 | -2.86 | 0.0386 | 0.04125 | 0.034 | 18911 |
| 1731622800 | 0.035 | -0.0057 | -14.00 | 0.0399 | 0.0475 | 0.0325 | 2565 |
| 1731536760 | 0.0407 | 0.0056 | 15.95 | 0.04255 | 0.0463 | 0.035 | 27124 |
| 1731450480 | 0.0351 | -0.0001 | -0.28 | 0.0425 | 0.0475 | 0.0351 | 9417 |
| 1731363600 | 0.0352 | 0.0002 | 0.57 | 0.0325 | 0.0352 | 0.0325 | 2127 |
| 1731104400 | 0.035 | -0.005 | -12.50 | 0.0325 | 0.042 | 0.0325 | 5800 |
| 1731018540 | 0.04 | -0.00575 | -12.57 | 0.038 | 0.04 | 0.0322 | 5134 |
| 1730931600 | 0.04575 | -0.00175 | -3.68 | 0.03565 | 0.04575 | 0.035 | 3595 |
| 1730845680 | 0.0475 | 0.0120001 | 33.80 | 0.0347 | 0.0475 | 0.0347 | 6235 |
| 1730759160 | 0.0354999 | -0.0094 | -20.94 | 0.0383 | 0.046 | 0.0334 | 11283 |
| 1730496420 | 0.0449 | 0.00065 | 1.47 | 0.0411 | 0.05 | 0.0383 | 15747 |
| 1730409780 | 0.04425 | -0.00075 | -1.67 | 0.04425 | 0.04425 | 0.04425 | 1299 |
| 1730323500 | 0.045 | 0.005 | 12.50 | 0.0438 | 0.045 | 0.0438 | 25621 |
| 1730237280 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 626 |
| 1730150880 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 18060 |
| 1729891500 | 0.05 | -0.0048 | -8.76 | 0.041 | 0.05898 | 0.04 | 90594 |
| 1729805160 | 0.0548 | 0.0148 | 37.00 | 0.0354999 | 0.0548 | 0.0354999 | 1765 |
| 1729718940 | 0.04 | 0 | 0.00 | 0.04875 | 0.04875 | 0.04 | 40904 |
| 1729632300 | 0.04 | -0.0175 | -30.43 | 0.062 | 0.062 | 0.04 | 5942 |
| 1729545600 | 0.0575 | -0.0035 | -5.74 | 0.05925 | 0.05925 | 0.0575 | 34123 |
| 1729286400 | 0.061 | 0.0151 | 32.90 | 0.056 | 0.061 | 0.0459 | 119452 |
| 1729200000 | 0.0459 | 0.0019 | 4.32 | 0.05745 | 0.061185 | 0.045 | 72538 |
| 1729113960 | 0.044 | -0.003 | -6.38 | 0.044 | 0.066 | 0.0436 | 80686 |
| 1729027680 | 0.047 | 0.0037 | 8.55 | 0.0587 | 0.0587 | 0.047 | 12142 |
| 1728941220 | 0.0433 | -0.0037 | -7.87 | 0.04945 | 0.04945 | 0.0433 | 2410 |
| 1728681900 | 0.047 | -0.0036 | -7.11 | 0.055 | 0.055 | 0.039 | 31531 |
| 1728595560 | 0.0506 | 0.0074 | 17.13 | 0.0575 | 0.0575 | 0.0429 | 53421 |
| 1728508800 | 0.0432 | -0.01785 | -29.24 | 0.05915 | 0.05915 | 0.0388 | 15044 |
| 1728422580 | 0.06105 | 0.01435 | 30.73 | 0.0556 | 0.06105 | 0.0556 | 3319 |
| 1728336000 | 0.0467 | 0.0031 | 7.11 | 0.0454 | 0.06015 | 0.0452 | 23602 |
| 1728077220 | 0.0436 | 0.0026 | 6.34 | 0.04145 | 0.0454 | 0.03185 | 81225 |
| 1727990760 | 0.041 | 0.0008 | 1.99 | 0.04 | 0.041 | 0.0313 | 56599 |
| 1727904000 | 0.0402 | -0.0098 | -19.60 | 0.0697 | 0.0697 | 0.03605 | 55507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
