Dark

ADG
ARCUS DEVELOPMENT GROUP INC
stock CVE

Inactive

Mar 14, 2023

0.0150CAD0.000%(0.0000)53,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-14	0.0250	0.0250	0.0150	0.0150	0.000%	53,000	0.000%
2023-03-10	0.0200	0.0200	0.0150	0.0150	0.000%	60,000	0.000%
2023-03-03	0.0150	0.0150	0.0150	0.0150	-25.000%	26,000	0.000%
2023-03-02	0.0200	0.0200	0.0200	0.0200	+33.333%	30,604	-25.000%
2023-02-13	0.0150	0.0150	0.0150	0.0150	0.000%	312,000	0.000%
2023-02-03	0.0150	0.0150	0.0150	0.0150	0.000%	12,000	0.000%
2023-01-31	0.0200	0.0250	0.0150	0.0150	+50.000%	251,605	0.000%
2023-01-24	0.0100	0.0100	0.0100	0.0100	-50.000%	9,000	+50.000%
2023-01-11	0.0200	0.0200	0.0200	0.0200	0.000%	30,000	-25.000%
2023-01-03	0.0150	0.0200	0.0150	0.0200	+100.000%	122,001	-25.000%
2022-12-28	0.0100	0.0100	0.0100	0.0100	0.000%	2,000	+50.000%
2022-12-21	0.0100	0.0100	0.0100	0.0100	+100.000%	325,000	+50.000%
2022-12-09	0.0050	0.0050	0.0050	0.0050	0.000%	20,000	+200.000%
2022-12-07	0.0100	0.0100	0.0050	0.0050	-50.000%	149,002	+200.000%
2022-12-06	0.0150	0.0150	0.0100	0.0100	0.000%	202,600	+50.000%
2022-11-30	0.0100	0.0100	0.0100	0.0100	-50.000%	10,000	+50.000%
2022-11-28	0.0200	0.0200	0.0200	0.0200	0.000%	4,000	-25.000%
2022-11-25	0.0150	0.0200	0.0150	0.0200	+100.000%	12,002	-25.000%
2022-11-17	0.0100	0.0100	0.0100	0.0100	-33.333%	3,500	+50.000%
2022-11-07	0.0150	0.0150	0.0150	0.0150	0.000%	5,008	0.000%
2022-10-28	0.0150	0.0150	0.0150	0.0150	-40.000%	12,050	0.000%
2022-10-14	0.0200	0.0250	0.0200	0.0250	+25.000%	30,000	-40.000%
2022-09-29	0.0200	0.0200	0.0200	0.0200	0.000%	2,000	-25.000%
2022-09-27	0.0200	0.0200	0.0200	0.0200	+33.333%	20,000	-25.000%
2022-09-23	0.0150	0.0150	0.0150	0.0150	-25.000%	20,001	0.000%
2022-09-12	0.0200	0.0200	0.0200	0.0200	-33.333%	6,000	-25.000%
2022-08-31	0.0300	0.0300	0.0300	0.0300	+20.000%	20,000	-50.000%
2022-08-09	0.0250	0.0250	0.0250	0.0250	0.000%	5,800	-40.000%
2022-08-08	0.0250	0.0250	0.0250	0.0250	0.000%	3,000	-40.000%
2022-07-28	0.0250	0.0250	0.0250	0.0250	+25.000%	23,100	-40.000%
2022-07-25	0.0200	0.0200	0.0200	0.0200	0.000%	6,000	-25.000%
2022-07-22	0.0200	0.0200	0.0200	0.0200	-20.000%	10,000	-25.000%
2022-07-13	0.0250	0.0250	0.0250	0.0250	0.000%	200,000	-40.000%
2022-06-16	0.0250	0.0250	0.0250	0.0250	-28.571%	34,000	-40.000%
2022-06-15	0.0350	0.0350	0.0350	0.0350	0.000%	3,000	-57.143%
2022-06-08	0.0350	0.0350	0.0350	0.0350	+16.667%	26,000	-57.143%
2022-06-06	0.0300	0.0300	0.0300	0.0300	0.000%	20,000	-50.000%
2022-05-13	0.0300	0.0300	0.0300	0.0300	0.000%	34,000	-50.000%
2022-05-12	0.0300	0.0300	0.0300	0.0300	0.000%	42,000	-50.000%
2022-05-06	0.0250	0.0300	0.0250	0.0300	0.000%	21,001	-50.000%
2022-04-27	0.0300	0.0300	0.0300	0.0300	-14.286%	35,000	-50.000%
2022-04-22	0.0350	0.0350	0.0350	0.0350	0.000%	3,700	-57.143%
2022-04-14	0.0350	0.0350	0.0350	0.0350	0.000%	5,000	-57.143%
2022-04-12	0.0350	0.0350	0.0350	0.0350	+16.667%	9,000	-57.143%
2022-04-07	0.0300	0.0300	0.0300	0.0300	0.000%	3,500	-50.000%
2022-04-04	0.0350	0.0350	0.0300	0.0300	0.000%	80,500	-50.000%
2022-03-31	0.0300	0.0300	0.0300	0.0300	0.000%	6,000	-50.000%
2022-03-29	0.0300	0.0300	0.0300	0.0300	0.000%	84,500	-50.000%
2022-03-25	0.0300	0.0300	0.0300	0.0300	0.000%	11,000	-50.000%
2022-03-18	0.0300	0.0300	0.0300	0.0300	+20.000%	6,000	-50.000%
2022-03-11	0.0300	0.0300	0.0250	0.0250	-16.667%	50,000	-40.000%
2022-03-03	0.0300	0.0300	0.0300	0.0300	0.000%	3,000	-50.000%
2022-02-28	0.0300	0.0300	0.0300	0.0300	-14.286%	12,000	-50.000%
2022-01-24	0.0300	0.0350	0.0300	0.0350	0.000%	14,000	-57.143%
2022-01-17	0.0350	0.0350	0.0350	0.0350	+16.667%	10,000	-57.143%
2021-12-30	0.0300	0.0300	0.0300	0.0300	-14.286%	15,000	-50.000%
2021-12-29	0.0350	0.0350	0.0350	0.0350	0.000%	17,001	-57.143%
2021-12-24	0.0350	0.0350	0.0350	0.0350	0.000%	3,000	-57.143%
2021-12-23	0.0350	0.0350	0.0350	0.0350	0.000%	3,000	-57.143%
2021-12-20	0.0350	0.0350	0.0350	0.0350	+16.667%	7,000	-57.143%
2021-12-17	0.0300	0.0300	0.0300	0.0300	-14.286%	8,000	-50.000%
2021-12-14	0.0350	0.0350	0.0350	0.0350	-12.500%	4,527	-57.143%
2021-12-13	0.0400	0.0400	0.0400	0.0400	+14.286%	6,411	-62.500%
2021-12-10	0.0350	0.0350	0.0350	0.0350	+16.667%	27,000	-57.143%
2021-12-01	0.0300	0.0300	0.0300	0.0300	-14.286%	44,000	-50.000%
2021-11-30	0.0350	0.0350	0.0350	0.0350	0.000%	9,000	-57.143%
2021-11-26	0.0350	0.0350	0.0350	0.0350	-12.500%	30,000	-57.143%
2021-11-10	0.0400	0.0400	0.0400	0.0400	+14.286%	74,600	-62.500%
2021-11-05	0.0350	0.0350	0.0350	0.0350	0.000%	10,000	-57.143%
2021-11-03	0.0400	0.0400	0.0350	0.0350	+16.667%	99,500	-57.143%
2021-11-01	0.0400	0.0400	0.0300	0.0300	-14.286%	9,000	-50.000%
2021-10-29	0.0350	0.0350	0.0350	0.0350	0.000%	15,000	-57.143%
2021-10-28	0.0350	0.0350	0.0350	0.0350	0.000%	17,000	-57.143%
2021-10-26	0.0350	0.0350	0.0350	0.0350	+16.667%	36,000	-57.143%
2021-10-25	0.0300	0.0300	0.0300	0.0300	0.000%	16,000	-50.000%
2021-10-22	0.0300	0.0300	0.0300	0.0300	-14.286%	182,666	-50.000%
2021-10-21	0.0350	0.0350	0.0350	0.0350	+16.667%	180,000	-57.143%
2021-10-18	0.0300	0.0300	0.0300	0.0300	-14.286%	45,000	-50.000%
2021-10-15	0.0350	0.0350	0.0350	0.0350	+16.667%	79,000	-57.143%
2021-10-14	0.0300	0.0300	0.0300	0.0300	0.000%	300,000	-50.000%
2021-10-06	0.0300	0.0300	0.0300	0.0300	+20.000%	20,000	-50.000%
2021-09-30	0.0300	0.0300	0.0250	0.0250	-16.667%	84,500	-40.000%
2021-09-27	0.0300	0.0300	0.0300	0.0300	0.000%	20,000	-50.000%
2021-09-22	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	-50.000%
2021-09-14	0.0300	0.0300	0.0300	0.0300	-14.286%	20,000	-50.000%
2021-09-13	0.0350	0.0350	0.0350	0.0350	+16.667%	131,000	-57.143%
2021-09-09	0.0300	0.0300	0.0300	0.0300	+20.000%	130,333	-50.000%
2021-08-27	0.0250	0.0250	0.0250	0.0250	-16.667%	5,000	-40.000%
2021-08-24	0.0300	0.0300	0.0300	0.0300	+20.000%	5,000	-50.000%
2021-08-23	0.0250	0.0250	0.0250	0.0250	0.000%	11,000	-40.000%
2021-07-27	0.0250	0.0250	0.0250	0.0250	0.000%	31,000	-40.000%
2021-07-26	0.0250	0.0250	0.0250	0.0250	0.000%	15,000	-40.000%
2021-07-23	0.0250	0.0250	0.0250	0.0250	-16.667%	5,000	-40.000%
2021-07-19	0.0300	0.0300	0.0300	0.0300	0.000%	51,333	-50.000%
2021-07-13	0.0300	0.0300	0.0300	0.0300	-14.286%	49,000	-50.000%
2021-06-25	0.0350	0.0350	0.0350	0.0350	0.000%	42,000	-57.143%
2021-06-15	0.0350	0.0350	0.0350	0.0350	0.000%	22,500	-57.143%
2021-06-10	0.0350	0.0350	0.0350	0.0350	0.000%	5,000	-57.143%
2021-06-09	0.0350	0.0350	0.0350	0.0350	0.000%	30,000	-57.143%
2021-06-07	0.0350	0.0350	0.0350	0.0350	+16.667%	41,176	-57.143%
2021-06-02	0.0350	0.0350	0.0300	0.0300	-14.286%	30,000	-50.000%
2021-05-31	0.0350	0.0350	0.0350	0.0350	+16.667%	229,000	-57.143%
2021-05-26	0.0300	0.0300	0.0300	0.0300	0.000%	25,000	-50.000%
2021-05-21	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	-50.000%
2021-05-20	0.0300	0.0300	0.0300	0.0300	0.000%	188,000	-50.000%
2021-05-03	0.0300	0.0300	0.0300	0.0300	0.000%	135,000	-50.000%
2021-04-30	0.0300	0.0300	0.0300	0.0300	+20.000%	15,000	-50.000%
2021-04-22	0.0250	0.0250	0.0250	0.0250	0.000%	55,000	-40.000%
2021-04-06	0.0250	0.0250	0.0250	0.0250	0.000%	55,000	-40.000%
2021-04-05	0.0300	0.0300	0.0250	0.0250	0.000%	215,000	-40.000%
2021-04-01	0.0300	0.0300	0.0250	0.0250	-28.571%	363,000	-40.000%
2021-03-16	0.0300	0.0350	0.0300	0.0350	0.000%	9,000	-57.143%
2021-03-15	0.0350	0.0350	0.0350	0.0350	+16.667%	86,000	-57.143%
2021-03-11	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	-50.000%
2021-03-09	0.0300	0.0300	0.0300	0.0300	-14.286%	5,000	-50.000%
2021-02-26	0.0350	0.0350	0.0350	0.0350	0.000%	48,000	-57.143%
2021-02-25	0.0350	0.0350	0.0350	0.0350	0.000%	67,000	-57.143%
2021-02-24	0.0350	0.0350	0.0350	0.0350	-12.500%	5,000	-57.143%
2021-02-23	0.0400	0.0400	0.0300	0.0400	+14.286%	78,500	-62.500%
2021-02-18	0.0350	0.0350	0.0350	0.0350	0.000%	153,000	-57.143%
2021-02-11	0.0350	0.0350	0.0350	0.0350	0.000%	494,000	-57.143%
2021-02-10	0.0350	0.0350	0.0350	0.0350	-12.500%	12,000	-57.143%
2021-02-09	0.0400	0.0400	0.0350	0.0400	+14.286%	56,000	-62.500%
2021-02-08	0.0350	0.0350	0.0350	0.0350	0.000%	1,000	-57.143%
2021-02-05	0.0350	0.0350	0.0300	0.0350	0.000%	135,000	-57.143%
2021-01-29	0.0350	0.0350	0.0350	0.0350	-12.500%	195,442	-57.143%
2021-01-25	0.0400	0.0400	0.0350	0.0400	0.000%	41,000	-62.500%
2021-01-21	0.0400	0.0400	0.0400	0.0400	0.000%	22,400	-62.500%
2021-01-20	0.0400	0.0400	0.0350	0.0400	+14.286%	50,000	-62.500%
2021-01-15	0.0350	0.0350	0.0350	0.0350	0.000%	10,000	-57.143%
2021-01-14	0.0350	0.0350	0.0300	0.0350	-12.500%	53,000	-57.143%
2021-01-06	0.0400	0.0400	0.0400	0.0400	0.000%	17,000	-62.500%
2021-01-05	0.0400	0.0400	0.0300	0.0400	+33.333%	92,000	-62.500%
2021-01-04	0.0300	0.0300	0.0300	0.0300	0.000%	10,500	-50.000%
2020-12-30	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	-50.000%
2020-12-29	0.0300	0.0300	0.0250	0.0300	0.000%	74,000	-50.000%
2020-12-17	0.0300	0.0300	0.0300	0.0300	0.000%	3,000	-50.000%
2020-12-15	0.0300	0.0300	0.0250	0.0300	0.000%	31,090	-50.000%
2020-12-14	0.0300	0.0300	0.0300	0.0300	+20.000%	17,000	-50.000%
2020-12-07	0.0250	0.0250	0.0250	0.0250	0.000%	71,500	-40.000%
2020-12-03	0.0250	0.0250	0.0250	0.0250	0.000%	56,000	-40.000%
2020-11-30	0.0250	0.0250	0.0250	0.0250	0.000%	3,000	-40.000%
2020-11-27	0.0250	0.0250	0.0250	0.0250	0.000%	6,000	-40.000%
2020-11-25	0.0250	0.0250	0.0250	0.0250	+25.000%	20,000	-40.000%
2020-11-23	0.0200	0.0200	0.0200	0.0200	0.000%	10,000	-25.000%
2020-11-20	0.0200	0.0200	0.0200	0.0200	-20.000%	97,000	-25.000%
2020-11-13	0.0250	0.0250	0.0250	0.0250	0.000%	30,000	-40.000%
2020-11-11	0.0250	0.0250	0.0250	0.0250	+25.000%	197,000	-40.000%
2020-11-10	0.0200	0.0200	0.0200	0.0200	-20.000%	8,200	-25.000%
2020-11-09	0.0250	0.0250	0.0250	0.0250	+25.000%	218,000	-40.000%
2020-11-04	0.0200	0.0200	0.0200	0.0200	-33.333%	4,000	-25.000%
2020-10-29	0.0300	0.0300	0.0300	0.0300	+20.000%	10,000	-50.000%
2020-10-28	0.0250	0.0250	0.0250	0.0250	+25.000%	54,000	-40.000%
2020-10-22	0.0200	0.0200	0.0200	0.0200	-33.333%	2,785	-25.000%
2020-10-19	0.0300	0.0300	0.0300	0.0300	+20.000%	9,600	-50.000%
2020-10-16	0.0250	0.0250	0.0250	0.0250	+25.000%	16,000	-40.000%
2020-10-05	0.0200	0.0200	0.0200	0.0200	-20.000%	7,000	-25.000%
2020-09-25	0.0250	0.0250	0.0250	0.0250	0.000%	2,024	-40.000%
2020-09-23	0.0250	0.0250	0.0250	0.0250	0.000%	15,000	-40.000%
2020-09-22	0.0250	0.0250	0.0250	0.0250	-16.667%	15,000	-40.000%
2020-09-21	0.0300	0.0300	0.0250	0.0300	+20.000%	27,000	-50.000%
2020-09-10	0.0250	0.0250	0.0250	0.0250	0.000%	2,000	-40.000%
2020-09-09	0.0250	0.0250	0.0250	0.0250	0.000%	1,000	-40.000%
2020-09-08	0.0250	0.0300	0.0250	0.0250	-16.667%	116,000	-40.000%
2020-09-03	0.0300	0.0300	0.0300	0.0300	0.000%	125,000	-50.000%
2020-08-27	0.0300	0.0300	0.0300	0.0300	-14.286%	25,000	-50.000%
2020-08-17	0.0350	0.0350	0.0350	0.0350	+16.667%	2,000	-57.143%
2020-08-05	0.0300	0.0350	0.0300	0.0300	0.000%	326,250	-50.000%
2020-08-04	0.0300	0.0300	0.0250	0.0300	0.000%	13,000	-50.000%
2020-07-30	0.0300	0.0300	0.0300	0.0300	0.000%	3,000	-50.000%
2020-07-29	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	-50.000%
2020-07-28	0.0300	0.0300	0.0250	0.0300	0.000%	23,000	-50.000%
2020-07-27	0.0300	0.0300	0.0300	0.0300	+20.000%	3,000	-50.000%
2020-07-24	0.0250	0.0250	0.0250	0.0250	0.000%	13,000	-40.000%
2020-07-23	0.0250	0.0250	0.0250	0.0250	0.000%	34,000	-40.000%
2020-07-21	0.0250	0.0300	0.0250	0.0250	-16.667%	147,000	-40.000%
2020-07-20	0.0300	0.0300	0.0300	0.0300	+50.000%	3,000	-50.000%
2020-07-16	0.0200	0.0200	0.0200	0.0200	-20.000%	9,000	-25.000%
2020-07-10	0.0250	0.0250	0.0250	0.0250	0.000%	37,000	-40.000%
2020-07-09	0.0250	0.0250	0.0250	0.0250	0.000%	54,000	-40.000%
2020-07-08	0.0250	0.0250	0.0250	0.0250	0.000%	5,000	-40.000%
2020-07-07	0.0250	0.0300	0.0250	0.0250	+25.000%	416,000	-40.000%
2020-07-06	0.0200	0.0200	0.0200	0.0200	-20.000%	26,000	-25.000%
2020-06-29	0.0250	0.0250	0.0250	0.0250	+25.000%	30,000	-40.000%
2020-06-26	0.0200	0.0200	0.0200	0.0200	-20.000%	9,780	-25.000%
2020-06-23	0.0250	0.0250	0.0250	0.0250	+25.000%	21,000	-40.000%
2020-06-18	0.0200	0.0200	0.0200	0.0200	0.000%	63,000	-25.000%
2020-06-10	0.0200	0.0200	0.0200	0.0200	+33.333%	191,000	-25.000%
2020-06-09	0.0150	0.0150	0.0150	0.0150	-25.000%	13,000	0.000%
2020-06-08	0.0200	0.0200	0.0200	0.0200	+33.333%	4,000	-25.000%
2020-06-05	0.0150	0.0150	0.0150	0.0150	-25.000%	150,000	0.000%
2020-06-02	0.0200	0.0200	0.0200	0.0200	+33.333%	20,000	-25.000%
2020-05-28	0.0150	0.0150	0.0150	0.0150	0.000%	540,000	0.000%
2020-05-26	0.0150	0.0150	0.0150	0.0150	0.000%	3,000	0.000%
2020-05-15	0.0150	0.0200	0.0150	0.0150	-25.000%	94,000	0.000%
2020-04-21	0.0200	0.0200	0.0200	0.0200	+33.333%	13,000	-25.000%
2020-04-20	0.0150	0.0150	0.0150	0.0150	+50.000%	31,000	0.000%
2020-04-16	0.0100	0.0100	0.0100	0.0100	-33.333%	25,000	+50.000%
2020-04-07	0.0150	0.0150	0.0150	0.0150	+50.000%	10,000	0.000%
2020-04-02	0.0100	0.0100	0.0100	0.0100	0.000%	150,000	+50.000%
2020-03-27	0.0100	0.0100	0.0100	0.0100	-33.333%	60,000	+50.000%
2020-03-10	0.0150	0.0150	0.0150	0.0150	0.000%	10,000	0.000%
2020-03-09	0.0150	0.0150	0.0150	0.0150	-25.000%	150,000	0.000%
2020-03-06	0.0200	0.0200	0.0200	0.0200	+33.333%	150,000	-25.000%
2020-02-25	0.0150	0.0150	0.0150	0.0150	0.000%	54,000	0.000%
2020-02-21	0.0150	0.0150	0.0150	0.0150	0.000%	109,500	0.000%
2020-02-20	0.0150	0.0150	0.0150	0.0150	+50.000%	133,527	0.000%
2020-02-19	0.0100	0.0150	0.0100	0.0100	-33.333%	444,000	+50.000%
2020-02-18	0.0150	0.0150	0.0150	0.0150	0.000%	2,000	0.000%
2020-02-14	0.0150	0.0150	0.0150	0.0150	-25.000%	18,900	0.000%
2020-01-24	0.0200	0.0200	0.0200	0.0200	+33.333%	11,000	-25.000%
2020-01-22	0.0150	0.0150	0.0150	0.0150	-25.000%	3,000	0.000%
2020-01-20	0.0200	0.0200	0.0200	0.0200	0.000%	20,000	-25.000%
2020-01-17	0.0200	0.0200	0.0200	0.0200	+33.333%	107,000	-25.000%
2020-01-14	0.0150	0.0150	0.0150	0.0150	0.000%	1,500	0.000%
2020-01-09	0.0150	0.0150	0.0150	0.0150	0.000%	76,000	0.000%
2019-12-30	0.0150	0.0150	0.0150	0.0150	0.000%	139,000	0.000%
2019-12-27	0.0150	0.0200	0.0150	0.0150	0.000%	192,000	0.000%
2019-12-24	0.0150	0.0150	0.0150	0.0150	0.000%	1,600	0.000%
2019-12-23	0.0150	0.0150	0.0150	0.0150	0.000%	259,000	0.000%
2019-12-18	0.0150	0.0150	0.0150	0.0150	0.000%	35,500	0.000%
2019-12-17	0.0150	0.0150	0.0150	0.0150	0.000%	6,500	0.000%
2019-12-12	0.0150	0.0150	0.0150	0.0150	0.000%	12,000	0.000%
2019-12-09	0.0150	0.0150	0.0150	0.0150	0.000%	20,000	0.000%
2019-12-04	0.0150	0.0150	0.0150	0.0150	0.000%	25,000	0.000%
2019-12-03	0.0150	0.0150	0.0150	0.0150	0.000%	45,500	0.000%
2019-11-22	0.0150	0.0150	0.0150	0.0150	-25.000%	12,000	0.000%
2019-11-21	0.0200	0.0200	0.0150	0.0200	0.000%	51,500	-25.000%
2019-11-20	0.0200	0.0200	0.0150	0.0200	0.000%	52,000	-25.000%
2019-11-19	0.0200	0.0200	0.0200	0.0200	0.000%	5,000	-25.000%
2019-11-18	0.0200	0.0200	0.0200	0.0200	0.000%	5,000	-25.000%
2019-11-15	0.0200	0.0200	0.0200	0.0200	+33.333%	15,000	-25.000%
2019-11-14	0.0150	0.0200	0.0150	0.0150	0.000%	29,000	0.000%
2019-11-08	0.0150	0.0150	0.0150	0.0150	-25.000%	10,000	0.000%
2019-11-04	0.0200	0.0200	0.0200	0.0200	0.000%	110,000	-25.000%
2019-10-30	0.0200	0.0200	0.0200	0.0200	0.000%	77,000	-25.000%
2019-10-29	0.0200	0.0200	0.0200	0.0200	0.000%	2,000	-25.000%
2019-10-25	0.0200	0.0200	0.0200	0.0200	0.000%	99,000	-25.000%
2019-10-24	0.0200	0.0200	0.0200	0.0200	0.000%	94,000	-25.000%
2019-10-23	0.0200	0.0200	0.0200	0.0200	0.000%	113,000	-25.000%
2019-10-22	0.0200	0.0200	0.0200	0.0200	-20.000%	10,000	-25.000%
2019-10-09	0.0250	0.0250	0.0250	0.0250	+25.000%	180,000	-40.000%
2019-10-04	0.0200	0.0250	0.0200	0.0200	-20.000%	30,000	-25.000%
2019-10-03	0.0250	0.0250	0.0250	0.0250	0.000%	28,000	-40.000%
2019-10-01	0.0250	0.0250	0.0250	0.0250	0.000%	145,000	-40.000%
2019-09-25	0.0250	0.0250	0.0200	0.0250	0.000%	130,000	-40.000%
2019-09-24	0.0250	0.0300	0.0250	0.0250	-16.667%	87,681	-40.000%
2019-09-16	0.0300	0.0300	0.0250	0.0300	0.000%	48,000	-50.000%
2019-09-11	0.0300	0.0300	0.0300	0.0300	+20.000%	20,000	-50.000%
2019-09-10	0.0250	0.0250	0.0250	0.0250	-16.667%	132,000	-40.000%
2019-09-09	0.0300	0.0300	0.0300	0.0300	0.000%	22,000	-50.000%
2019-09-06	0.0300	0.0300	0.0250	0.0300	+20.000%	80,000	-50.000%
2019-09-05	0.0250	0.0250	0.0250	0.0250	0.000%	46,000	-40.000%
2019-09-03	0.0250	0.0300	0.0250	0.0250	-16.667%	29,000	-40.000%
2019-08-30	0.0300	0.0300	0.0250	0.0300	0.000%	19,500	-50.000%
2019-08-29	0.0300	0.0300	0.0300	0.0300	0.000%	74,800	-50.000%
2019-08-28	0.0300	0.0300	0.0300	0.0300	0.000%	22,000	-50.000%
2019-08-26	0.0300	0.0300	0.0250	0.0300	+20.000%	12,000	-50.000%
2019-08-20	0.0250	0.0250	0.0250	0.0250	-16.667%	1,002,000	-40.000%
2019-08-19	0.0300	0.0300	0.0300	0.0300	+20.000%	12,500	-50.000%
2019-08-16	0.0250	0.0250	0.0250	0.0250	-28.571%	160,500	-40.000%
2019-08-15	0.0350	0.0350	0.0350	0.0350	+16.667%	12,000	-57.143%
2019-08-07	0.0300	0.0300	0.0300	0.0300	-14.286%	100,000	-50.000%
2019-08-02	0.0350	0.0350	0.0250	0.0350	0.000%	21,000	-57.143%
2019-08-01	0.0350	0.0350	0.0350	0.0350	+16.667%	8,000	-57.143%
2019-07-31	0.0300	0.0300	0.0300	0.0300	-14.286%	30,000	-50.000%
2019-07-19	0.0350	0.0350	0.0350	0.0350	+16.667%	15,000	-57.143%
2019-07-17	0.0300	0.0300	0.0300	0.0300	0.000%	30,000	-50.000%
2019-07-15	0.0300	0.0300	0.0300	0.0300	-25.000%	10,000	-50.000%
2019-07-09	0.0400	0.0400	0.0400	0.0400	0.000%	3,200	-62.500%
2019-07-05	0.0400	0.0400	0.0400	0.0400	+14.286%	13,000	-62.500%
2019-06-27	0.0350	0.0350	0.0350	0.0350	0.000%	5,000	-57.143%
2019-06-21	0.0350	0.0350	0.0350	0.0350	+40.000%	16,000	-57.143%
2019-06-05	0.0250	0.0250	0.0250	0.0250	-16.667%	1,000	-40.000%
2019-05-24	0.0300	0.0300	0.0250	0.0300	-25.000%	56,500	-50.000%
2019-05-17	0.0400	0.0400	0.0400	0.0400	+33.333%	4,000	-62.500%
2019-05-16	0.0300	0.0350	0.0300	0.0300	-14.286%	10,000	-50.000%
2019-05-14	0.0350	0.0350	0.0350	0.0350	0.000%	10,200	-57.143%
2019-05-10	0.0350	0.0350	0.0350	0.0350	0.000%	15,000	-57.143%
2019-05-09	0.0350	0.0350	0.0350	0.0350	0.000%	4,000	-57.143%
2019-05-07	0.0350	0.0350	0.0350	0.0350	0.000%	20,000	-57.143%
2019-05-06	0.0350	0.0350	0.0350	0.0350	0.000%	19,000	-57.143%
2019-05-02	0.0350	0.0350	0.0350	0.0350	-12.500%	3,000	-57.143%
2019-04-24	0.0400	0.0400	0.0400	0.0400	-11.111%	3,000	-62.500%
2019-04-18	0.0450	0.0450	0.0450	0.0450	+12.500%	10,000	-66.667%
2019-04-16	0.0400	0.0400	0.0400	0.0400	-11.111%	70,000	-62.500%
2019-04-12	0.0450	0.0450	0.0450	0.0450	+12.500%	3,000	-66.667%
2019-04-10	0.0400	0.0400	0.0400	0.0400	-20.000%	10,000	-62.500%
2019-04-09	0.0500	0.0500	0.0500	0.0500	0.000%	10,000	-70.000%
2019-04-05	0.0500	0.0500	0.0500	0.0500	0.000%	10,000	-70.000%
2019-04-03	0.0500	0.0500	0.0500	0.0500	+25.000%	25,000	-70.000%
2019-03-29	0.0400	0.0400	0.0350	0.0400	+14.286%	129,000	-62.500%
2019-03-18	0.0350	0.0350	0.0350	0.0350	+16.667%	8,000	-57.143%
2019-03-12	0.0300	0.0300	0.0300	0.0300	-25.000%	10,000	-50.000%
2019-03-11	0.0400	0.0400	0.0350	0.0400	0.000%	147,000	-62.500%
2019-03-07	0.0400	0.0400	0.0400	0.0400	0.000%	4,000	-62.500%
2019-03-06	0.0400	0.0400	0.0400	0.0400	0.000%	10,000	-62.500%
2019-03-04	0.0400	0.0400	0.0400	0.0400	0.000%	464,000	-62.500%
2019-03-01	0.0400	0.0400	0.0400	0.0400	0.000%	86,000	-62.500%
2019-02-28	0.0400	0.0400	0.0400	0.0400	0.000%	5,000	-62.500%
2019-02-27	0.0400	0.0450	0.0400	0.0400	-11.111%	29,000	-62.500%
2019-02-26	0.0450	0.0450	0.0450	0.0450	0.000%	85,000	-66.667%
2019-02-25	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	-66.667%
2019-02-22	0.0450	0.0450	0.0450	0.0450	-10.000%	30,000	-66.667%
2019-02-20	0.0500	0.0500	0.0500	0.0500	0.000%	6,500	-70.000%
2019-02-19	0.0500	0.0500	0.0500	0.0500	+25.000%	250,000	-70.000%
2019-02-13	0.0400	0.0400	0.0400	0.0400	+33.333%	1,000	-62.500%
2019-02-08	0.0300	0.0300	0.0300	0.0300	-14.286%	10,000	-50.000%
2019-02-05	0.0350	0.0400	0.0350	0.0350	-12.500%	600,000	-57.143%
2019-02-04	0.0400	0.0400	0.0400	0.0400	-11.111%	63,000	-62.500%
2019-01-25	0.0450	0.0450	0.0400	0.0450	+28.571%	85,000	-66.667%
2019-01-22	0.0350	0.0350	0.0350	0.0350	-12.500%	5,000	-57.143%
2019-01-17	0.0400	0.0400	0.0400	0.0400	0.000%	2,000	-62.500%
2019-01-16	0.0400	0.0400	0.0400	0.0400	+14.286%	8,000	-62.500%
2019-01-14	0.0350	0.0350	0.0350	0.0350	0.000%	12,000	-57.143%
2019-01-10	0.0350	0.0400	0.0350	0.0350	-12.500%	75,000	-57.143%
2019-01-07	0.0400	0.0400	0.0400	0.0400	-20.000%	1,000	-62.500%
2019-01-04	0.0500	0.0500	0.0450	0.0500	+11.111%	19,000	-70.000%
2018-12-28	0.0450	0.0450	0.0450	0.0450	+28.571%	65,000	-66.667%
2018-12-21	0.0350	0.0350	0.0350	0.0350	0.000%	2,000	-57.143%
2018-12-20	0.0350	0.0350	0.0350	0.0350	-12.500%	5,000	-57.143%
2018-12-19	0.0400	0.0400	0.0400	0.0400	+14.286%	50,000	-62.500%
2018-12-14	0.0350	0.0350	0.0350	0.0350	-22.222%	55,000	-57.143%
2018-12-12	0.0450	0.0500	0.0350	0.0450	+12.500%	140,000	-66.667%
2018-12-10	0.0400	0.0400	0.0400	0.0400	-20.000%	10,000	-62.500%
2018-12-07	0.0500	0.0500	0.0400	0.0500	+42.857%	100,000	-70.000%
2018-12-06	0.0350	0.0350	0.0350	0.0350	-12.500%	2,000	-57.143%
2018-12-04	0.0400	0.0400	0.0350	0.0400	0.000%	105,000	-62.500%
2018-12-03	0.0400	0.0400	0.0400	0.0400	+14.286%	26,000	-62.500%
2018-11-30	0.0350	0.0350	0.0350	0.0350	+16.667%	20,000	-57.143%
2018-11-29	0.0300	0.0400	0.0300	0.0300	-14.286%	138,000	-50.000%
2018-11-28	0.0350	0.0350	0.0350	0.0350	+16.667%	132,000	-57.143%
2018-11-19	0.0300	0.0300	0.0250	0.0300	0.000%	76,000	-50.000%
2018-11-15	0.0300	0.0300	0.0300	0.0300	-14.286%	2,000	-50.000%
2018-11-14	0.0350	0.0350	0.0300	0.0350	0.000%	39,000	-57.143%
2018-11-12	0.0350	0.0350	0.0350	0.0350	+16.667%	2,000	-57.143%
2018-11-08	0.0300	0.0300	0.0300	0.0300	-14.286%	26,000	-50.000%
2018-11-05	0.0350	0.0350	0.0350	0.0350	+16.667%	5,000	-57.143%
2018-11-02	0.0300	0.0300	0.0300	0.0300	-14.286%	20,000	-50.000%
2018-11-01	0.0350	0.0350	0.0350	0.0350	+16.667%	30,000	-57.143%
2018-10-26	0.0300	0.0300	0.0300	0.0300	0.000%	46,000	-50.000%
2018-10-25	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	-50.000%
2018-10-18	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	-50.000%
2018-10-16	0.0300	0.0300	0.0300	0.0300	0.000%	105,000	-50.000%
2018-10-15	0.0300	0.0300	0.0300	0.0300	0.000%	94,000	-50.000%
2018-10-12	0.0300	0.0300	0.0300	0.0300	-14.286%	24,000	-50.000%
2018-10-10	0.0350	0.0350	0.0350	0.0350	+16.667%	5,000	-57.143%
2018-10-01	0.0300	0.0300	0.0300	0.0300	-25.000%	44,073	-50.000%
2018-09-28	0.0400	0.0400	0.0400	0.0400	+33.333%	3,500	-62.500%
2018-09-24	0.0300	0.0350	0.0300	0.0300	-14.286%	71,000	-50.000%
2018-09-13	0.0350	0.0400	0.0350	0.0350	-12.500%	20,500	-57.143%
2018-09-04	0.0400	0.0400	0.0400	0.0400	0.000%	2,000	-62.500%
2018-08-31	0.0400	0.0400	0.0400	0.0400	0.000%	80,000	-62.500%
2018-08-30	0.0400	0.0400	0.0400	0.0400	0.000%	102,000	-62.500%
2018-08-29	0.0400	0.0400	0.0400	0.0400	0.000%	35,000	-62.500%
2018-08-27	0.0400	0.0400	0.0400	0.0400	0.000%	30,000	-62.500%
2018-08-21	0.0400	0.0450	0.0400	0.0400	-11.111%	20,000	-62.500%
2018-08-20	0.0450	0.0450	0.0450	0.0450	0.000%	6,500	-66.667%
2018-08-17	0.0450	0.0450	0.0450	0.0450	-10.000%	1,000	-66.667%
2018-08-16	0.0500	0.0500	0.0450	0.0500	+11.111%	92,000	-70.000%
2018-08-14	0.0450	0.0450	0.0450	0.0450	-10.000%	3,600	-66.667%
2018-08-13	0.0500	0.0500	0.0500	0.0500	-9.091%	10,000	-70.000%
2018-08-10	0.0550	0.0550	0.0450	0.0550	+10.000%	50,000	-72.727%
2018-08-08	0.0500	0.0500	0.0400	0.0500	0.000%	177,000	-70.000%
2018-08-07	0.0500	0.0500	0.0450	0.0500	0.000%	22,000	-70.000%
2018-08-02	0.0500	0.0500	0.0500	0.0500	+11.111%	7,000	-70.000%
2018-07-31	0.0450	0.0450	0.0450	0.0450	-10.000%	36,000	-66.667%
2018-07-30	0.0500	0.0500	0.0450	0.0500	+25.000%	60,000	-70.000%
2018-07-27	0.0400	0.0400	0.0400	0.0400	0.000%	24,000	-62.500%
2018-07-26	0.0400	0.0400	0.0400	0.0400	-20.000%	5,000	-62.500%

.dark-mode .G895FD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G895FD{ color: #333333; background-color: white; border: 2px solid #333333; }ADGARCUS DEVELOPMENT GROUP INCstock CVE

ADG
ARCUS DEVELOPMENT GROUP INC
stock CVE