Dark

APVNF
ARISE TECHNOLOGIES CORP
stock OTC

Inactive

Dec 3, 2021

0.000100USD0.000%(0.000000)2,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-03	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	0.000%
2021-11-02	0.000100	0.000100	0.000100	0.000100	0.000%	5,000	0.000%
2021-10-26	0.000100	0.000100	0.000100	0.000100	0.000%	32,000	0.000%
2021-10-25	0.000100	0.000100	0.000100	0.000100	0.000%	3,000	0.000%
2021-10-22	0.000100	0.000100	0.000100	0.000100	0.000%	1,160	0.000%
2021-10-15	0.000100	0.000100	0.000100	0.000100	0.000%	30,000	0.000%
2021-10-06	0.000100	0.000100	0.000100	0.000100	0.000%	200	0.000%
2021-09-24	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	0.000%
2021-09-16	0.000100	0.000100	0.000100	0.000100	0.000%	145,500	0.000%
2021-09-08	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	0.000%
2021-09-07	0.000100	0.000100	0.000100	0.000100	0.000%	1,375	0.000%
2021-08-25	0.000100	0.000100	0.000100	0.000100	0.000%	5,000	0.000%
2021-08-17	0.000100	0.000100	0.000100	0.000100	0.000%	105,005	0.000%
2021-08-02	0.000100	0.000100	0.000100	0.000100	0.000%	8,970	0.000%
2021-07-27	0.000100	0.000100	0.000100	0.000100	0.000%	300	0.000%
2021-07-26	0.000100	0.000100	0.000100	0.000100	-90.909%	100,000	0.000%
2021-07-09	0.001500	0.001500	0.001100	0.001100	0.000%	195,000	-90.909%
2021-04-26	0.001100	0.001100	0.001100	0.001100	0.000%	8,000	-90.909%
2021-04-22	0.001100	0.001100	0.001100	0.001100	0.000%	8,000	-90.909%
2021-04-19	0.001100	0.001100	0.001100	0.001100	0.000%	33,000	-90.909%
2021-04-01	0.001100	0.001100	0.001100	0.001100	0.000%	350	-90.909%
2021-03-22	0.001100	0.001100	0.001100	0.001100	+83.333%	130	-90.909%
2021-03-17	0.000600	0.000600	0.000600	0.000600	+100.000%	103	-83.333%
2021-03-16	0.000200	0.000300	0.000200	0.000300	+200.000%	230,503	-66.667%
2021-03-15	0.000100	1.000000	0.000100	0.000100	0.000%	12,100	0.000%
2021-03-11	0.000100	0.000100	0.000100	0.000100	0.000%	1,500	0.000%
2021-02-12	0.000100	0.000100	0.000100	0.000100	+9,900.000%	100	0.000%
2020-10-07	0.000001	0.000001	0.000001	0.000001	-99.000%	40,000	+9,900.000%
2019-12-31	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	0.000%
2019-12-06	0.000100	0.000100	0.000100	0.000100	0.000%	40,000	0.000%
2019-11-25	0.000100	0.000100	0.000100	0.000100	0.000%	15,000	0.000%
2019-10-04	0.000100	0.000100	0.000100	0.000100	0.000%	800	0.000%
2019-07-22	0.000100	0.000100	0.000100	0.000100	+900.000%	194	0.000%
2019-05-14	0.000001	0.000010	0.000001	0.000010	-90.000%	17,025	+900.000%
2019-01-18	0.000100	0.000100	0.000100	0.000100	+900.000%	10,000	0.000%
2018-12-31	0.000010	0.000010	0.000010	0.000010	+900.000%	1,000	+900.000%
2018-12-17	0.000001	0.000001	0.000001	0.000001	0.000%	625	+9,900.000%
2018-01-11	0.000001	0.000001	0.000001	0.000001	0.000%	200	+9,900.000%
2018-01-05	0.000001	0.000001	0.000001	0.000001	-99.000%	219,000	+9,900.000%
2017-12-26	0.000100	0.000100	0.000100	0.000100	+900.000%	19,000	0.000%
2017-12-22	0.000010	0.000010	0.000010	0.000010	0.000%	27,000	+900.000%
2017-12-21	0.000010	0.000010	0.000010	0.000010	0.000%	54,000	+900.000%
2017-12-12	0.000100	0.000100	0.000010	0.000010	-99.000%	50,000	+900.000%
2017-11-09	0.001000	0.001000	0.001000	0.001000	+9,900.000%	5,000	-90.000%
2017-11-07	0.000010	0.000010	0.000010	0.000010	0.000%	5,000	+900.000%
2017-10-04	0.000010	0.000010	0.000010	0.000010	0.000%	73,700	+900.000%
2016-12-21	0.000001	0.000010	0.000001	0.000010	-90.000%	3,900	+900.000%
2015-12-30	0.000100	0.000100	0.000100	0.000100	0.000%	30,000	0.000%
2014-12-30	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	0.000%
2012-12-28	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	0.000%
2012-12-18	0.000100	0.000100	0.000100	0.000100	0.000%	20,000	0.000%
2012-07-23	0.000100	0.000100	0.000100	0.000100	0.000%	100	0.000%
2012-05-10	0.000100	0.000100	0.000100	0.000100	-99.588%	20,000	0.000%
2012-04-17	0.024300	0.024300	0.024300	0.024300	0.000%	100	-99.588%
2011-11-21	0.024300	0.024300	0.024300	0.024300	-1.619%	5,000	-99.588%
2011-11-14	0.024700	0.024700	0.024700	0.024700	-0.803%	10,000	-99.595%
2011-11-08	0.024900	0.024900	0.024900	0.024900	+69.388%	1,800	-99.598%
2011-10-26	0.014700	0.014700	0.014700	0.014700	+54.737%	3,000	-99.320%
2011-10-11	0.010500	0.010500	0.009500	0.009500	-61.224%	180,300	-98.947%
2011-09-26	0.024500	0.024500	0.024500	0.024500	-55.210%	1,000	-99.592%
2011-09-07	0.055700	0.055700	0.054700	0.054700	+6.836%	1,700	-99.817%
2011-08-29	0.052300	0.052300	0.051200	0.051200	-33.420%	3,200	-99.805%
2011-08-05	0.076900	0.076900	0.076900	0.076900	-3.634%	20,000	-99.870%
2011-07-27	0.079800	0.079800	0.079800	0.079800	-11.235%	600	-99.875%
2011-07-26	0.089900	0.089900	0.089900	0.089900	+12.940%	3,200	-99.889%
2011-07-21	0.089800	0.089800	0.079600	0.079600	-20.240%	14,000	-99.874%
2011-07-19	0.099800	0.099800	0.099800	0.099800	+7.312%	35,500	-99.900%
2011-07-06	0.093000	0.093000	0.093000	0.093000	-4.908%	500	-99.892%
2011-06-22	0.097800	0.097800	0.097800	0.097800	-9.108%	600	-99.898%
2011-06-02	0.107600	0.107600	0.107600	0.107600	+19.423%	760	-99.907%
2011-05-20	0.089500	0.090100	0.089500	0.090100	-0.771%	110,000	-99.889%
2011-05-19	0.090800	0.090800	0.090800	0.090800	-13.934%	5,103	-99.890%
2011-05-13	0.105500	0.105500	0.100500	0.105500	-9.829%	100,000	-99.905%
2011-05-10	0.117000	0.117000	0.117000	0.117000	+0.862%	101,000	-99.915%
2011-05-02	0.116000	0.116000	0.116000	0.116000	-23.934%	4,250	-99.914%
2011-03-31	0.152500	0.157500	0.152500	0.152500	-0.196%	100,000	-99.934%
2011-03-25	0.140500	0.152800	0.140500	0.152800	-2.364%	55,000	-99.935%
2011-03-24	0.156500	0.156500	0.156500	0.156500	+5.529%	100,000	-99.936%
2011-03-21	0.148300	0.148300	0.148300	0.148300	+12.348%	2,000	-99.933%
2011-03-18	0.132000	0.132000	0.132000	0.132000	-11.647%	4,000	-99.924%
2011-03-17	0.149400	0.149400	0.149400	0.149400	-2.987%	10,000	-99.933%
2011-03-16	0.154000	0.154000	0.154000	0.154000	-2.470%	50,000	-99.935%
2011-03-15	0.157900	0.157900	0.157900	0.157900	+20.534%	1,120	-99.937%
2011-03-10	0.120000	0.131000	0.120000	0.131000	+6.073%	101,133	-99.924%
2011-03-04	0.118400	0.123500	0.118400	0.123500	-7.560%	6,450	-99.919%
2011-03-02	0.133600	0.133600	0.133600	0.133600	-14.084%	3,810	-99.925%
2011-02-25	0.155500	0.155500	0.155500	0.155500	+1.834%	50,000	-99.936%
2011-02-24	0.152700	0.152700	0.152700	0.152700	+3.878%	3,500	-99.935%
2011-02-22	0.147000	0.147000	0.147000	0.147000	-11.392%	1,500	-99.932%
2011-02-10	0.165900	0.165900	0.165900	0.165900	-0.060%	4,333	-99.940%
2011-02-09	0.166000	0.166000	0.166000	0.166000	+13.311%	7,000	-99.940%
2011-02-07	0.146500	0.146500	0.146500	0.146500	-11.587%	4,000	-99.932%
2011-02-01	0.165700	0.165700	0.165700	0.165700	0.000%	5,000	-99.940%
2011-01-26	0.165700	0.165700	0.165700	0.165700	+0.181%	1,000	-99.940%
2011-01-24	0.165700	0.165700	0.165400	0.165400	-2.130%	14,000	-99.940%
2011-01-21	0.169000	0.169000	0.169000	0.169000	-4.249%	40,000	-99.941%
2011-01-19	0.176500	0.176500	0.176500	0.176500	-0.282%	2,000	-99.943%
2011-01-14	0.176900	0.177000	0.176900	0.177000	+13.753%	485	-99.944%
2011-01-06	0.155600	0.155600	0.155600	0.155600	-5.982%	1,000	-99.936%
2011-01-05	0.165500	0.165500	0.165500	0.165500	+0.303%	4,000	-99.940%
2011-01-04	0.165000	0.165000	0.165000	0.165000	-6.463%	10,000	-99.939%
2010-12-31	0.176400	0.176400	0.176400	0.176400	+10.388%	2,000	-99.943%
2010-12-29	0.164800	0.164800	0.159800	0.159800	+1.848%	500	-99.937%
2010-12-21	0.156900	0.156900	0.156900	0.156900	-10.137%	100	-99.936%
2010-12-15	0.174600	0.174600	0.174600	0.174600	-3.000%	5,000	-99.943%
2010-12-08	0.170000	0.180000	0.170000	0.180000	-1.747%	48,000	-99.944%
2010-12-07	0.183200	0.183200	0.183200	0.183200	-5.078%	100	-99.945%
2010-12-06	0.193000	0.193000	0.193000	0.193000	-10.233%	1,000	-99.948%
2010-11-29	0.215000	0.215000	0.215000	0.215000	+2.381%	5,000	-99.953%
2010-11-24	0.210000	0.210000	0.210000	0.210000	-10.448%	2,000	-99.952%
2010-11-11	0.235000	0.235000	0.234500	0.234500	+2.223%	9,000	-99.957%
2010-11-08	0.244500	0.244500	0.229400	0.229400	+2.001%	4,000	-99.956%
2010-11-05	0.224900	0.224900	0.224900	0.224900	-11.700%	1,000	-99.956%
2010-11-04	0.254700	0.254700	0.254700	0.254700	-14.358%	225	-99.961%
2010-11-02	0.297400	0.297400	0.297400	0.297400	+52.435%	304	-99.966%
2010-10-04	0.195100	0.195100	0.195100	0.195100	-7.536%	15,000	-99.949%
2010-10-01	0.211000	0.211000	0.211000	0.211000	+22.674%	998	-99.953%
2010-09-07	0.172000	0.172000	0.172000	0.172000	-2.384%	2,000	-99.942%
2010-08-23	0.176200	0.176200	0.176200	0.176200	+1.850%	440	-99.943%
2010-08-19	0.173000	0.173000	0.173000	0.173000	-16.019%	1,000	-99.942%
2010-08-11	0.206000	0.206000	0.206000	0.206000	-11.966%	5,000	-99.951%
2010-08-03	0.234000	0.234000	0.234000	0.234000	+15.784%	600	-99.957%
2010-07-21	0.202100	0.202100	0.202100	0.202100	-7.208%	500	-99.951%
2010-07-20	0.217800	0.217800	0.217800	0.217800	+3.714%	500	-99.954%
2010-07-19	0.210000	0.210000	0.210000	0.210000	+2.941%	3,000	-99.952%
2010-07-16	0.204000	0.204000	0.204000	0.204000	-6.892%	5,000	-99.951%
2010-06-29	0.214000	0.219100	0.214000	0.219100	+1.907%	5,100	-99.954%
2010-06-22	0.215000	0.215000	0.215000	0.215000	-6.481%	50,000	-99.953%
2010-06-21	0.229900	0.229900	0.229900	0.229900	+6.930%	280	-99.957%
2010-06-18	0.215000	0.215000	0.215000	0.215000	-6.522%	50,000	-99.953%
2010-06-14	0.230000	0.230000	0.230000	0.230000	+10.683%	250	-99.957%
2010-06-08	0.207800	0.207800	0.207800	0.207800	-14.661%	700	-99.952%
2010-06-04	0.243500	0.243500	0.243500	0.243500	-13.591%	5,000	-99.959%
2010-06-01	0.281800	0.281800	0.281800	0.281800	+15.967%	5,000	-99.965%
2010-05-26	0.243000	0.243000	0.243000	0.243000	+15.880%	3,500	-99.959%
2010-05-20	0.223900	0.223900	0.209700	0.209700	-19.346%	100,000	-99.952%
2010-05-17	0.260000	0.260000	0.260000	0.260000	-4.130%	1,000	-99.962%
2010-05-14	0.271200	0.271200	0.271200	0.271200	-9.780%	500	-99.963%
2010-05-13	0.300600	0.300600	0.300600	0.300600	-1.378%	30,000	-99.967%
2010-05-06	0.304800	0.304800	0.304800	0.304800	+0.528%	294	-99.967%
2010-05-04	0.303200	0.303200	0.303200	0.303200	-8.260%	400	-99.967%
2010-04-29	0.358700	0.358700	0.330500	0.330500	-5.840%	1,470	-99.970%
2010-04-28	0.365000	0.365000	0.335600	0.351000	+3.235%	18,500	-99.972%
2010-04-22	0.349800	0.349800	0.340000	0.340000	-5.687%	1,100	-99.971%
2010-04-21	0.356000	0.360900	0.355500	0.360500	-1.395%	4,100	-99.972%
2010-04-20	0.365600	0.365600	0.365600	0.365600	+7.942%	100,500	-99.973%
2010-04-19	0.338700	0.338700	0.338700	0.338700	-8.583%	700	-99.970%
2010-04-16	0.418500	0.418500	0.355000	0.370500	+27.891%	11,200	-99.973%
2010-04-15	0.182500	0.299900	0.182500	0.289700	+77.187%	12,100	-99.965%
2010-04-05	0.163500	0.163500	0.163500	0.163500	+2.637%	100	-99.939%
2010-04-01	0.159300	0.159300	0.159300	0.159300	-4.267%	50,000	-99.937%
2010-03-25	0.166400	0.166400	0.166400	0.166400	-3.815%	467	-99.940%
2010-03-17	0.173000	0.173000	0.173000	0.173000	-1.983%	14,000	-99.942%
2010-03-15	0.176500	0.176500	0.176500	0.176500	-1.397%	150	-99.943%
2010-03-04	0.179000	0.179000	0.179000	0.179000	+3.408%	1,000	-99.944%
2010-02-25	0.173100	0.173100	0.173100	0.173100	-8.413%	150,247	-99.942%
2010-02-10	0.189000	0.189000	0.189000	0.189000	-16.887%	7,500	-99.947%
2010-01-19	0.227400	0.227400	0.227400	0.227400	-3.644%	1,500	-99.956%
2010-01-13	0.236000	0.236000	0.236000	0.236000	+0.170%	211	-99.958%
2010-01-12	0.235600	0.235600	0.235600	0.235600	-0.507%	1,400	-99.958%
2010-01-07	0.248000	0.248000	0.236800	0.236800	-6.403%	42,600	-99.958%
2010-01-05	0.253000	0.253000	0.253000	0.253000	+5.681%	200	-99.960%
2009-12-29	0.243000	0.243000	0.239400	0.239400	-5.263%	15,700	-99.958%
2009-12-23	0.250000	0.252700	0.247000	0.252700	+3.354%	26,000	-99.960%
2009-12-16	0.244500	0.244500	0.244500	0.244500	-8.427%	1,000	-99.959%
2009-12-08	0.267000	0.267000	0.267000	0.267000	-7.931%	500	-99.963%
2009-12-03	0.290000	0.290000	0.290000	0.290000	+5.263%	2,000	-99.966%
2009-12-02	0.275500	0.275500	0.275500	0.275500	+3.377%	500	-99.964%
2009-11-18	0.266500	0.266500	0.266500	0.266500	-1.113%	1,125	-99.962%
2009-11-16	0.279000	0.279000	0.269500	0.269500	-2.320%	105,000	-99.963%
2009-11-10	0.275900	0.275900	0.275900	0.275900	-18.901%	750	-99.964%
2009-11-02	0.340200	0.340200	0.340200	0.340200	-2.800%	800	-99.971%
2009-10-28	0.350000	0.350000	0.350000	0.350000	-10.486%	900	-99.971%
2009-10-23	0.391000	0.391000	0.391000	0.391000	-6.705%	100	-99.974%
2009-10-20	0.419100	0.419100	0.419100	0.419100	+2.847%	1,500	-99.976%
2009-10-19	0.407500	0.407500	0.407500	0.407500	+6.815%	5,000	-99.975%
2009-10-15	0.381500	0.381500	0.381500	0.381500	-4.934%	15,000	-99.974%
2009-10-13	0.401300	0.401300	0.401300	0.401300	+18.904%	2,000	-99.975%
2009-10-09	0.337500	0.337500	0.337500	0.337500	+3.053%	20,000	-99.970%
2009-09-30	0.327500	0.327500	0.327500	0.327500	-3.903%	1,125	-99.969%
2009-09-28	0.362000	0.362000	0.340800	0.340800	-8.461%	550	-99.971%
2009-09-25	0.372300	0.372300	0.372300	0.372300	+29.496%	1,500	-99.973%
2009-09-23	0.287500	0.287500	0.287500	0.287500	+1.054%	500	-99.965%
2009-09-22	0.298900	0.298900	0.284500	0.284500	+2.671%	63,467	-99.965%
2009-09-21	0.277100	0.277100	0.277100	0.277100	-11.186%	1,000	-99.964%
2009-09-11	0.325000	0.335100	0.312000	0.312000	+10.442%	3,500	-99.968%
2009-09-09	0.282500	0.282500	0.282500	0.282500	+0.893%	1,200	-99.965%
2009-09-04	0.280000	0.280000	0.280000	0.280000	0.000%	200	-99.964%
2009-09-02	0.280000	0.280000	0.280000	0.280000	-7.285%	3,000	-99.964%
2009-08-24	0.306500	0.306500	0.302000	0.302000	-5.477%	10,000	-99.967%
2009-08-18	0.319500	0.319500	0.319500	0.319500	+1.590%	2,000	-99.969%
2009-08-14	0.314500	0.314500	0.314500	0.314500	+0.801%	500	-99.968%
2009-08-13	0.312000	0.312000	0.312000	0.312000	-20.307%	199,999	-99.968%
2009-08-07	0.391500	0.391500	0.391500	0.391500	+12.178%	5,000	-99.974%
2009-08-06	0.349000	0.349000	0.349000	0.349000	-4.357%	2,000	-99.971%
2009-08-04	0.364900	0.364900	0.364900	0.364900	+5.615%	5,000	-99.973%
2009-07-29	0.345500	0.345500	0.345500	0.345500	-5.317%	10,000	-99.971%
2009-07-27	0.383300	0.383300	0.364900	0.364900	+5.462%	967	-99.973%
2009-07-23	0.346000	0.346000	0.346000	0.346000	+8.874%	240	-99.971%
2009-07-22	0.317800	0.317800	0.317800	0.317800	-4.793%	100	-99.969%
2009-07-21	0.333800	0.333800	0.333800	0.333800	+17.951%	100	-99.970%
2009-07-16	0.287500	0.287500	0.283000	0.283000	-3.082%	20,000	-99.965%
2009-07-15	0.301000	0.301000	0.292000	0.292000	-0.511%	50,000	-99.966%
2009-07-13	0.293500	0.293500	0.293500	0.293500	-1.642%	1,000	-99.966%
2009-07-07	0.294100	0.298400	0.294100	0.298400	-3.680%	967	-99.966%
2009-07-06	0.331700	0.331700	0.309800	0.309800	-22.724%	4,100	-99.968%
2009-06-11	0.394600	0.400900	0.390000	0.400900	+7.193%	29,000	-99.975%
2009-06-05	0.374000	0.374000	0.374000	0.374000	+0.268%	500	-99.973%
2009-06-01	0.373000	0.373000	0.373000	0.373000	-1.140%	3,000	-99.973%
2009-05-28	0.372000	0.377300	0.372000	0.377300	-2.632%	8,500	-99.973%
2009-05-27	0.399500	0.399500	0.387500	0.387500	+0.441%	3,500	-99.974%
2009-05-19	0.383000	0.385800	0.383000	0.385800	-3.065%	3,500	-99.974%
2009-05-12	0.398000	0.398000	0.398000	0.398000	+4.737%	255	-99.975%
2009-05-11	0.380400	0.380400	0.380000	0.380000	-3.602%	5,200	-99.974%
2009-05-08	0.394200	0.394200	0.394200	0.394200	-1.203%	1,000	-99.975%
2009-05-06	0.402600	0.402600	0.399000	0.399000	-7.510%	3,500	-99.975%
2009-05-05	0.431400	0.431400	0.431400	0.431400	+21.693%	70,000	-99.977%
2009-05-01	0.343000	0.359000	0.343000	0.354500	-5.087%	89,000	-99.972%
2009-04-30	0.406500	0.406500	0.373500	0.373500	-18.716%	25,205	-99.973%
2009-04-29	0.459500	0.459500	0.459500	0.459500	+2.339%	500	-99.978%
2009-04-27	0.449000	0.449000	0.449000	0.449000	+6.046%	100	-99.978%
2009-04-21	0.423400	0.423400	0.423400	0.423400	-5.385%	10,000	-99.976%
2009-04-20	0.474900	0.474900	0.442100	0.447500	-15.899%	21,000	-99.978%
2009-04-17	0.531000	0.532100	0.512700	0.532100	+18.666%	14,200	-99.981%
2009-04-16	0.453700	0.458200	0.448400	0.448400	+9.366%	1,000	-99.978%
2009-04-15	0.398000	0.410000	0.398000	0.410000	+2.860%	5,300	-99.976%
2009-04-13	0.396500	0.404600	0.394500	0.398600	+16.652%	32,200	-99.975%
2009-04-08	0.341700	0.341700	0.341700	0.341700	-10.783%	500	-99.971%
2009-04-03	0.383000	0.383000	0.383000	0.383000	+9.429%	730	-99.974%
2009-04-02	0.350000	0.350000	0.350000	0.350000	+0.633%	35,000	-99.971%
2009-03-27	0.356100	0.356100	0.347800	0.347800	-23.274%	800	-99.971%
2009-03-26	0.418700	0.453300	0.418700	0.453300	+28.523%	2,070	-99.978%
2009-03-25	0.360800	0.360800	0.352700	0.352700	+30.630%	50,000	-99.972%
2009-03-24	0.270000	0.270000	0.270000	0.270000	-2.351%	1,870	-99.963%
2009-03-19	0.276500	0.276500	0.276500	0.276500	+22.889%	1,000	-99.964%
2009-03-18	0.225000	0.225000	0.225000	0.225000	+38.462%	5,000	-99.956%
2009-03-16	0.162500	0.162500	0.162500	0.162500	-6.394%	1,000	-99.938%
2009-03-09	0.173600	0.173600	0.173600	0.173600	-11.429%	500	-99.942%
2009-03-05	0.206600	0.206600	0.196000	0.196000	-14.448%	3,500	-99.949%
2009-02-27	0.229100	0.229100	0.229100	0.229100	+6.608%	500	-99.956%
2009-02-25	0.214900	0.214900	0.211000	0.214900	-6.443%	1,160	-99.953%
2009-02-24	0.232700	0.232700	0.229700	0.229700	-3.284%	1,000	-99.956%
2009-02-23	0.237500	0.237500	0.237500	0.237500	+7.955%	440	-99.958%
2009-02-20	0.220000	0.220000	0.220000	0.220000	-20.949%	2,000	-99.955%
2009-02-11	0.278200	0.278300	0.278200	0.278300	-3.869%	2,000	-99.964%
2009-02-10	0.289500	0.289500	0.289500	0.289500	+6.434%	1,500	-99.965%
2009-02-06	0.242000	0.272000	0.242000	0.272000	+9.018%	78,800	-99.963%
2009-02-05	0.250000	0.250000	0.249500	0.249500	+4.306%	5,300	-99.960%
2009-02-04	0.235800	0.239200	0.235800	0.239200	-27.073%	1,500	-99.958%
2009-01-30	0.337000	0.337000	0.328000	0.328000	-4.009%	304	-99.970%
2009-01-28	0.346000	0.346000	0.341700	0.341700	-6.384%	3,500	-99.971%
2009-01-13	0.371900	0.371900	0.365000	0.365000	-14.480%	1,100	-99.973%
2009-01-08	0.426800	0.426800	0.426800	0.426800	-8.803%	1,000	-99.977%
2009-01-07	0.468000	0.468000	0.468000	0.468000	-2.153%	400	-99.979%
2009-01-06	0.478300	0.478300	0.478300	0.478300	+0.273%	500	-99.979%
2009-01-05	0.478700	0.480000	0.477000	0.477000	+4.835%	1,800	-99.979%
2009-01-02	0.440000	0.455000	0.440000	0.455000	+6.061%	1,300	-99.978%
2008-12-31	0.429100	0.445500	0.428000	0.429000	-0.116%	2,740	-99.977%
2008-12-30	0.438000	0.453500	0.428500	0.429500	+18.975%	9,075	-99.977%
2008-12-22	0.376700	0.376700	0.361000	0.361000	-13.450%	7,000	-99.972%
2008-12-18	0.408300	0.417100	0.408300	0.417100	-7.517%	19,000	-99.976%
2008-12-10	0.451000	0.451000	0.451000	0.451000	-1.743%	9,000	-99.978%
2008-12-04	0.451100	0.459000	0.451100	0.459000	+27.677%	20,000	-99.978%
2008-12-01	0.359500	0.359500	0.359500	0.359500	-7.584%	5,000	-99.972%
2008-11-28	0.389000	0.389000	0.389000	0.389000	+12.104%	3,000	-99.974%
2008-11-26	0.345000	0.353400	0.345000	0.347000	+17.987%	1,800	-99.971%
2008-11-24	0.294100	0.294100	0.294100	0.294100	+19.553%	1,000	-99.966%
2008-11-21	0.246000	0.257200	0.246000	0.246000	-3.529%	4,100	-99.959%
2008-11-20	0.255000	0.255000	0.254000	0.255000	+7.368%	10,000	-99.961%
2008-11-18	0.265100	0.269200	0.237500	0.237500	-20.833%	11,000	-99.958%
2008-11-17	0.298000	0.300000	0.292700	0.300000	-6.250%	36,100	-99.967%
2008-11-14	0.307500	0.320000	0.307500	0.320000	+9.402%	6,500	-99.969%
2008-11-13	0.320600	0.320600	0.292500	0.292500	-35.359%	51,900	-99.966%
2008-11-12	0.452000	0.452500	0.452000	0.452500	-28.504%	2,000	-99.978%
2008-11-10	0.634000	0.634000	0.632900	0.632900	-1.032%	27,000	-99.984%
2008-11-06	0.639500	0.639500	0.639500	0.639500	-1.767%	2,000	-99.984%
2008-11-05	0.682500	0.682500	0.642500	0.651000	-9.331%	7,500	-99.985%
2008-11-04	0.718000	0.718000	0.718000	0.718000	+29.137%	2,000	-99.986%
2008-11-03	0.556000	0.556000	0.556000	0.556000	+21.133%	4,000	-99.982%
2008-10-31	0.459000	0.459000	0.459000	0.459000	-7.646%	100	-99.978%
2008-10-30	0.491900	0.497000	0.491900	0.497000	+2.242%	14,000	-99.980%
2008-10-29	0.456000	0.486100	0.456000	0.486100	+17.700%	2,300	-99.979%
2008-10-28	0.413000	0.413000	0.413000	0.413000	0.000%	1,500	-99.976%

.dark-mode .JqrN1m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqrN1m{ color: #333333; background-color: white; border: 2px solid #333333; }APVNFARISE TECHNOLOGIES CORPstock OTC

APVNF
ARISE TECHNOLOGIES CORP
stock OTC