Dark

ARCW
ARC GROUP WORLDWIDE INC
stock OTC

Inactive

Jun 9, 2023

0.9600USD-2.041%(-0.0200)1,000

Pre-market

0.00USD-100.000%(-0.98)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-09	0.960000	0.960000	0.960000	0.960000	-2.041%	1,000	0.000%
2023-06-06	0.980000	0.980000	0.980000	0.980000	+2.083%	308	-2.041%
2023-06-02	0.970000	0.970000	0.960000	0.960000	-2.041%	2,768	0.000%
2023-06-01	0.980000	0.980000	0.980000	0.980000	-1.010%	5,000	-2.041%
2023-05-30	0.960000	0.990000	0.960000	0.990000	0.000%	7,201	-3.030%
2023-05-24	1.010000	1.010000	0.980000	0.990000	-2.941%	10,200	-3.030%
2023-05-19	1.020000	1.020000	1.020000	1.020000	+0.990%	5,507	-5.882%
2023-05-17	1.010000	1.010000	1.010000	1.010000	+3.061%	2,000	-4.950%
2023-05-16	0.990000	0.990000	0.980000	0.980000	0.000%	4,524	-2.041%
2023-05-15	0.980000	0.980000	0.980000	0.980000	0.000%	100	-2.041%
2023-05-12	0.980000	0.980000	0.980000	0.980000	-2.000%	100	-2.041%
2023-05-11	0.960000	1.000000	0.960000	1.000000	-2.913%	4,500	-4.000%
2023-05-09	1.030000	1.030000	1.030000	1.030000	+5.102%	2,023	-6.796%
2023-05-05	0.980000	0.980000	0.980000	0.980000	-1.010%	2,030	-2.041%
2023-05-04	0.990000	0.990000	0.990000	0.990000	-1.000%	500	-3.030%
2023-05-03	1.010000	1.010000	1.000000	1.000000	-2.913%	220	-4.000%
2023-05-02	1.030000	1.030000	1.030000	1.030000	+1.980%	500	-6.796%
2023-05-01	1.030000	1.030000	1.010000	1.010000	+1.000%	16,979	-4.950%
2023-04-28	1.000000	1.000000	1.000000	1.000000	0.000%	1,953	-4.000%
2023-04-27	1.000000	1.000000	1.000000	1.000000	+0.857%	3,000	-4.000%
2023-04-26	0.991500	0.991500	0.991500	0.991500	-0.850%	100	-3.177%
2023-04-25	1.000000	1.000000	1.000000	1.000000	0.000%	10,212	-4.000%
2023-04-21	1.000000	1.000000	1.000000	1.000000	+2.041%	7,997	-4.000%
2023-04-18	0.980000	0.980000	0.980000	0.980000	+3.158%	5,100	-2.041%
2023-04-17	0.960000	0.960000	0.950000	0.950000	-5.000%	6,600	+1.053%
2023-04-14	0.977500	1.000000	0.950000	1.000000	0.000%	4,667	-4.000%
2023-04-11	0.970000	1.000000	0.970000	1.000000	0.000%	7,842	-4.000%
2023-04-06	1.000000	1.000000	1.000000	1.000000	0.000%	8,540	-4.000%
2023-04-03	1.000000	1.000000	1.000000	1.000000	+8.696%	1,000	-4.000%
2023-03-30	0.920000	0.920000	0.920000	0.920000	0.000%	7,014	+4.348%
2023-03-29	0.930000	0.930000	0.890000	0.920000	-3.158%	27,488	+4.348%
2023-03-28	0.950000	0.950000	0.950000	0.950000	0.000%	3,500	+1.053%
2023-03-27	0.980000	0.980000	0.950000	0.950000	-5.000%	19,486	+1.053%
2023-03-24	1.000000	1.000000	1.000000	1.000000	0.000%	5,775	-4.000%
2023-03-23	0.990000	1.000000	0.990000	1.000000	+2.041%	12,495	-4.000%
2023-03-22	1.000000	1.000000	0.980000	0.980000	-2.000%	5,600	-2.041%
2023-03-21	1.000000	1.020000	1.000000	1.000000	0.000%	11,179	-4.000%
2023-03-20	1.000000	1.000000	1.000000	1.000000	0.000%	8,645	-4.000%
2023-03-16	1.002500	1.002500	1.000000	1.000000	+1.010%	550	-4.000%
2023-03-15	1.020000	1.020000	0.990000	0.990000	+4.211%	7,802	-3.030%
2023-03-13	1.030500	1.030500	0.950000	0.950000	-8.654%	18,050	+1.053%
2023-03-09	1.050000	1.050000	1.030000	1.040000	-0.096%	17,593	-7.692%
2023-03-08	1.045000	1.045000	1.041000	1.041000	-0.857%	600	-7.781%
2023-03-07	1.050000	1.050000	1.050000	1.050000	+0.962%	284	-8.571%
2023-03-06	1.045000	1.045000	1.040000	1.040000	-0.952%	1,000	-7.692%
2023-03-03	1.042500	1.050000	1.040000	1.050000	+0.962%	10,726	-8.571%
2023-03-01	1.050000	1.050000	1.040000	1.040000	0.000%	16,122	-7.692%
2023-02-21	1.030000	1.040000	1.030000	1.040000	-0.952%	20,766	-7.692%
2023-02-17	1.040000	1.050000	1.040000	1.050000	+0.962%	10,100	-8.571%
2023-02-16	1.050000	1.050000	1.040000	1.040000	0.000%	15,010	-7.692%
2023-02-14	1.050000	1.050000	1.040000	1.040000	-0.952%	17,169	-7.692%
2023-02-13	1.030000	1.050000	1.030000	1.050000	0.000%	4,950	-8.571%
2023-02-10	1.070000	1.070000	1.020000	1.050000	-2.778%	7,950	-8.571%
2023-02-09	1.050000	1.100000	1.050000	1.080000	+2.857%	5,200	-11.111%
2023-02-07	1.050000	1.050000	1.050000	1.050000	+5.000%	7,007	-8.571%
2023-02-06	1.000000	1.000000	1.000000	1.000000	+2.041%	155	-4.000%
2023-02-02	1.000000	1.000000	0.980000	0.980000	-1.010%	7,500	-2.041%
2023-02-01	0.950000	0.990000	0.950000	0.990000	+4.211%	28,075	-3.030%
2023-01-31	0.900000	0.950000	0.900000	0.950000	0.000%	9,345	+1.053%
2023-01-27	0.950000	0.950000	0.950000	0.950000	0.000%	10,000	+1.053%
2023-01-26	0.900000	0.950000	0.900000	0.950000	-5.000%	5,350	+1.053%
2023-01-20	1.000000	1.000000	1.000000	1.000000	+2.041%	265	-4.000%
2023-01-19	0.970000	0.980000	0.970000	0.980000	-2.000%	3,200	-2.041%
2023-01-18	0.900000	1.000000	0.900000	1.000000	+11.111%	441	-4.000%
2023-01-11	0.900000	0.900000	0.900000	0.900000	-10.000%	502	+6.667%
2023-01-06	1.000000	1.000000	1.000000	1.000000	0.000%	2,954	-4.000%
2023-01-04	1.000000	1.000000	1.000000	1.000000	+16.279%	299	-4.000%
2022-12-30	0.860000	0.900000	0.860000	0.860000	+1.176%	4,500	+11.628%
2022-12-29	0.850000	0.850000	0.850000	0.850000	-5.556%	1,075	+12.941%
2022-12-28	0.900000	0.900000	0.900000	0.900000	+5.882%	599	+6.667%
2022-12-21	0.850000	0.850000	0.850000	0.850000	0.000%	1,270	+12.941%
2022-12-16	0.850000	0.850000	0.850000	0.850000	-4.494%	10,525	+12.941%
2022-12-15	0.890000	0.890000	0.890000	0.890000	0.000%	10,900	+7.865%
2022-12-12	0.850000	0.930000	0.850000	0.890000	+3.669%	803	+7.865%
2022-12-08	0.858500	0.858500	0.858500	0.858500	-7.688%	207	+11.823%
2022-12-02	0.930000	0.930000	0.930000	0.930000	+2.198%	3,500	+3.226%
2022-12-01	0.910000	0.910000	0.910000	0.910000	-2.151%	2,000	+5.495%
2022-11-30	0.930000	0.930000	0.930000	0.930000	+1.087%	4,500	+3.226%
2022-11-25	0.920000	0.920000	0.920000	0.920000	+8.235%	3,000	+4.348%
2022-11-23	0.920000	0.920000	0.830000	0.850000	-9.574%	17,077	+12.941%
2022-11-22	0.940000	0.940000	0.940000	0.940000	+3.297%	2,550	+2.128%
2022-11-21	0.910000	0.910000	0.910000	0.910000	-0.055%	190	+5.495%
2022-11-18	0.910000	0.910500	0.910000	0.910500	-3.138%	2,900	+5.437%
2022-11-17	0.940000	0.940000	0.940000	0.940000	+1.075%	3,000	+2.128%
2022-11-14	0.930000	0.930000	0.930000	0.930000	+1.098%	3,025	+3.226%
2022-11-10	0.919900	0.919900	0.919900	0.919900	+1.088%	1,000	+4.359%
2022-11-08	0.910000	0.910000	0.910000	0.910000	+3.409%	2,000	+5.495%
2022-11-04	0.880000	0.880000	0.880000	0.880000	+2.266%	5,000	+9.091%
2022-11-02	0.900000	0.900000	0.860500	0.860500	-9.421%	2,163	+11.563%
2022-10-28	0.950000	0.950000	0.950000	0.950000	+11.765%	1,000	+1.053%
2022-10-26	0.850000	0.850000	0.850000	0.850000	+2.410%	324	+12.941%
2022-10-25	0.845000	0.845000	0.830000	0.830000	-4.587%	11,275	+15.663%
2022-10-24	0.830000	0.869900	0.830000	0.869900	+1.151%	4,113	+10.358%
2022-10-20	0.860000	0.860000	0.860000	0.860000	-1.149%	10,000	+11.628%
2022-10-18	0.870000	0.870000	0.870000	0.870000	0.000%	2,880	+10.345%
2022-10-17	0.870000	0.870000	0.814200	0.870000	0.000%	9,505	+10.345%
2022-10-14	0.870000	0.870000	0.870000	0.870000	+2.353%	2,500	+10.345%
2022-10-13	0.850000	0.850000	0.850000	0.850000	0.000%	8,503	+12.941%
2022-10-12	0.850000	0.870000	0.750000	0.850000	-5.556%	208,540	+12.941%
2022-10-11	0.900000	0.900000	0.900000	0.900000	+1.124%	2,000	+6.667%
2022-10-10	0.890000	0.890000	0.890000	0.890000	-1.111%	10,000	+7.865%
2022-10-07	0.900000	0.900000	0.900000	0.900000	-5.263%	11,000	+6.667%
2022-10-06	0.950000	0.950000	0.950000	0.950000	+7.955%	10,000	+1.053%
2022-10-05	0.880000	0.880000	0.880000	0.880000	-12.000%	125	+9.091%
2022-10-04	1.000000	1.000000	1.000000	1.000000	+5.263%	1,400	-4.000%
2022-09-30	0.950000	0.950000	0.950000	0.950000	+5.556%	36,132	+1.053%
2022-09-29	0.900000	0.900000	0.900000	0.900000	0.000%	42,391	+6.667%
2022-09-27	0.900000	0.900000	0.900000	0.900000	+5.882%	5,000	+6.667%
2022-09-26	0.850000	0.850000	0.850000	0.850000	+11.842%	1,000	+12.941%
2022-09-21	0.770000	0.770000	0.760000	0.760000	-14.607%	1,911	+26.316%
2022-09-13	0.890000	0.890000	0.890000	0.890000	0.000%	50,000	+7.865%
2022-09-06	0.849900	0.890000	0.800000	0.890000	+27.143%	27,694	+7.865%
2022-09-02	0.860000	0.860000	0.510000	0.700000	-22.222%	60,100	+37.143%
2022-09-01	0.950000	0.950000	0.900000	0.900000	-10.000%	22,109	+6.667%
2022-08-25	1.000000	1.000000	1.000000	1.000000	0.000%	5,093	-4.000%
2022-08-24	1.000000	1.000000	1.000000	1.000000	0.000%	10,000	-4.000%
2022-08-23	1.000000	1.000000	1.000000	1.000000	0.000%	1,000	-4.000%
2022-08-22	1.000000	1.000000	1.000000	1.000000	+4.167%	1,000	-4.000%
2022-08-17	0.960000	0.960000	0.960000	0.960000	+1.053%	252	0.000%
2022-08-16	0.920000	0.950000	0.910000	0.950000	+3.261%	7,663	+1.053%
2022-08-15	0.920000	0.920000	0.920000	0.920000	+1.099%	500	+4.348%
2022-08-12	1.000000	1.000000	0.910000	0.910000	-9.000%	1,300	+5.495%
2022-08-10	0.955000	1.000000	0.950000	1.000000	+8.696%	2,481	-4.000%
2022-08-09	0.950000	0.975000	0.920000	0.920000	-3.158%	7,800	+4.348%
2022-08-08	0.980000	1.000000	0.938100	0.950000	-5.000%	69,265	+1.053%
2022-08-05	1.000000	1.000000	1.000000	1.000000	0.000%	2,362	-4.000%
2022-08-04	0.990000	1.025000	0.990000	1.000000	+11.111%	74,390	-4.000%
2022-08-03	1.090800	1.090800	0.900000	0.900000	-19.643%	181,560	+6.667%
2022-07-29	1.120000	1.120000	1.120000	1.120000	0.000%	10,013	-14.286%
2022-07-28	1.120000	1.120000	1.120000	1.120000	0.000%	10,000	-14.286%
2022-07-27	1.120000	1.120000	1.110000	1.120000	0.000%	18,689	-14.286%
2022-07-25	1.120000	1.120000	1.120000	1.120000	+6.667%	4,018	-14.286%
2022-07-22	1.120000	1.120000	1.050000	1.050000	-6.250%	2,000	-8.571%
2022-07-21	1.050000	1.120000	1.050000	1.120000	+5.660%	821	-14.286%
2022-07-20	1.050000	1.100000	1.050000	1.060000	-12.397%	4,846	-9.434%
2022-07-19	1.160000	1.210000	1.130000	1.210000	+4.310%	3,510	-20.661%
2022-07-18	1.160000	1.160000	1.160000	1.160000	-17.143%	150	-17.241%
2022-07-13	1.400000	1.400000	1.400000	1.400000	+7.692%	200	-31.429%
2022-07-05	1.300000	1.300000	1.300000	1.300000	+22.642%	287	-26.154%
2022-06-30	1.060000	1.060000	1.060000	1.060000	0.000%	135	-9.434%
2022-06-29	1.060000	1.060000	1.060000	1.060000	-24.286%	200	-9.434%
2022-06-24	1.350000	1.400000	1.350000	1.400000	+12.000%	580	-31.429%
2022-06-23	1.230000	1.250000	1.230000	1.250000	-6.015%	325	-23.200%
2022-06-21	1.330000	1.330000	1.330000	1.330000	+2.308%	100	-27.820%
2022-06-16	1.230000	1.420000	1.230000	1.300000	+5.691%	5,654	-26.154%
2022-06-15	1.410000	1.420000	1.230000	1.230000	+1.653%	2,600	-21.951%
2022-06-08	1.200000	1.320000	1.200000	1.210000	+10.000%	2,768	-20.661%
2022-06-06	1.100000	1.100000	1.100000	1.100000	+0.917%	145	-12.727%
2022-06-03	1.090000	1.090000	1.090000	1.090000	+0.926%	100	-11.927%
2022-06-02	1.080000	1.080000	1.080000	1.080000	0.000%	3,755	-11.111%
2022-06-01	1.050000	1.080000	1.050000	1.080000	0.000%	7,500	-11.111%
2022-05-26	1.080000	1.080000	1.080000	1.080000	+8.000%	2,025	-11.111%
2022-05-24	1.030000	1.030000	1.000000	1.000000	-8.257%	2,800	-4.000%
2022-05-23	1.010000	1.090000	0.990000	1.090000	+6.863%	19,514	-11.927%
2022-05-20	1.000000	1.020000	0.990000	1.020000	+0.990%	7,511	-5.882%
2022-05-18	1.010000	1.010000	1.010000	1.010000	-1.942%	10,000	-4.950%
2022-05-16	1.030000	1.030000	1.030000	1.030000	+3.000%	283	-6.796%
2022-05-13	1.000000	1.000000	1.000000	1.000000	-1.961%	8,145	-4.000%
2022-05-12	1.010000	1.020000	1.000000	1.020000	-0.971%	6,700	-5.882%
2022-05-11	1.030000	1.030000	1.030000	1.030000	+1.980%	1,000	-6.796%
2022-05-09	1.040000	1.040000	0.950000	1.010000	-2.885%	25,385	-4.950%
2022-05-06	1.040000	1.040000	1.040000	1.040000	+1.961%	100	-7.692%
2022-04-27	1.065000	1.065000	1.020000	1.020000	-2.857%	300	-5.882%
2022-04-22	1.100000	1.100000	1.050000	1.050000	+3.960%	3,503	-8.571%
2022-04-18	1.050000	1.050000	1.010000	1.010000	+17.442%	10,000	-4.950%
2022-04-14	0.860000	0.860000	0.860000	0.860000	-18.868%	800	+11.628%
2022-04-13	1.030000	1.060000	0.980000	1.060000	+2.913%	3,014	-9.434%
2022-04-12	1.030000	1.030000	1.000000	1.030000	-6.364%	25,500	-6.796%
2022-04-11	1.130000	1.130000	1.100000	1.100000	-2.655%	2,200	-12.727%
2022-04-08	1.130000	1.130000	1.130000	1.130000	-0.877%	162	-15.044%
2022-04-07	1.150000	1.150000	1.140000	1.140000	-0.870%	11,333	-15.789%
2022-04-04	1.150000	1.150000	1.140000	1.150000	-4.167%	11,703	-16.522%
2022-03-29	1.190000	1.200000	1.190000	1.200000	0.000%	600	-20.000%
2022-03-25	1.190000	1.200000	1.190000	1.200000	-4.000%	4,733	-20.000%
2022-03-22	1.190000	1.250000	1.190000	1.250000	+5.042%	4,231	-23.200%
2022-03-21	1.200000	1.200000	1.190000	1.190000	-0.833%	2,502	-19.328%
2022-03-17	1.200000	1.200000	1.200000	1.200000	0.000%	1,003	-20.000%
2022-03-14	1.200000	1.200000	1.200000	1.200000	-2.439%	1,027	-20.000%
2022-03-11	1.200000	1.230000	1.200000	1.230000	-0.806%	2,884	-21.951%
2022-03-10	1.280000	1.280000	1.240000	1.240000	-1.587%	2,373	-22.581%
2022-03-09	1.280000	1.280000	1.260000	1.260000	0.000%	779	-23.810%
2022-03-08	1.300000	1.300000	1.230000	1.260000	-3.077%	10,318	-23.810%
2022-03-04	1.300000	1.300000	1.300000	1.300000	0.000%	1,160	-26.154%
2022-03-03	1.300000	1.300000	1.300000	1.300000	-1.515%	200	-26.154%
2022-03-02	1.320000	1.320000	1.320000	1.320000	0.000%	100	-27.273%
2022-03-01	1.350000	1.350000	1.320000	1.320000	-2.222%	1,400	-27.273%
2022-02-25	1.350000	1.350000	1.350000	1.350000	0.000%	2,000	-28.889%
2022-02-24	1.250000	1.350000	1.250000	1.350000	+9.756%	2,890	-28.889%
2022-02-23	1.400000	1.400000	1.230000	1.230000	-1.600%	1,519	-21.951%
2022-02-22	1.310000	1.310000	1.250000	1.250000	-10.714%	4,262	-23.200%
2022-02-18	1.400000	1.400000	1.400000	1.400000	0.000%	3,500	-31.429%
2022-02-17	1.400000	1.400000	1.400000	1.400000	-1.408%	2,000	-31.429%
2022-02-15	1.295000	1.420000	1.295000	1.420000	+9.231%	6,028	-32.394%
2022-02-11	1.240000	1.300000	1.240000	1.300000	+3.175%	4,881	-26.154%
2022-02-10	1.150000	1.260000	1.150000	1.260000	+3.279%	3,644	-23.810%
2022-02-09	1.220000	1.220000	1.220000	1.220000	-4.688%	755	-21.311%
2022-02-08	1.210000	1.280000	1.210000	1.280000	+15.315%	2,174	-25.000%
2022-02-07	1.110000	1.110000	1.110000	1.110000	-3.478%	565	-13.514%
2022-02-04	1.150000	1.150000	1.150000	1.150000	-2.542%	12,000	-16.522%
2022-02-03	1.180000	1.190000	1.150000	1.180000	+2.609%	922	-18.644%
2022-02-02	1.150000	1.150000	1.150000	1.150000	-0.862%	203	-16.522%
2022-02-01	1.160000	1.175000	1.160000	1.160000	+0.870%	4,100	-17.241%
2022-01-31	1.150000	1.150000	1.150000	1.150000	+1.770%	255	-16.522%
2022-01-27	1.130000	1.130000	1.130000	1.130000	+2.727%	5,000	-15.044%
2022-01-26	1.100000	1.100000	1.100000	1.100000	0.000%	285	-12.727%
2022-01-25	1.110000	1.149500	1.100000	1.100000	+7.843%	3,258	-12.727%
2022-01-24	1.150000	1.150000	1.020000	1.020000	-15.000%	3,900	-5.882%
2022-01-21	1.190000	1.200000	1.120000	1.200000	-1.639%	46,060	-20.000%
2022-01-20	1.190000	1.230000	1.190000	1.220000	+4.274%	42,432	-21.311%
2022-01-19	1.189500	1.189500	1.170000	1.170000	-2.500%	201	-17.949%
2022-01-18	1.190000	1.200000	1.190000	1.200000	+0.840%	2,588	-20.000%
2022-01-14	1.190000	1.190000	1.190000	1.190000	+3.478%	500	-19.328%
2022-01-13	1.170000	1.170000	1.150000	1.150000	0.000%	2,358	-16.522%
2022-01-12	1.190000	1.190000	1.150000	1.150000	-3.361%	45,100	-16.522%
2022-01-11	1.180000	1.200000	0.980000	1.190000	+3.478%	43,868	-19.328%
2022-01-10	1.160000	1.170000	1.150000	1.150000	-0.862%	600	-16.522%
2022-01-07	1.190000	1.250000	1.150000	1.160000	-2.521%	37,398	-17.241%
2022-01-06	1.180000	1.200000	1.170000	1.190000	-0.833%	37,760	-19.328%
2022-01-05	1.230000	1.230000	1.150000	1.200000	-3.226%	14,084	-20.000%
2022-01-04	1.120000	1.240000	1.120000	1.240000	+7.826%	6,145	-22.581%
2022-01-03	1.120000	1.210000	1.100000	1.150000	0.000%	17,887	-16.522%
2021-12-31	1.140000	1.150000	1.140000	1.150000	+360.000%	3,933	-16.522%
2019-07-19	0.352300	0.352300	0.250000	0.250000	-32.432%	451,634	+284.000%
2019-07-18	0.360000	0.379900	0.325000	0.370000	+2.521%	315,385	+159.459%
2019-07-17	0.330000	0.428000	0.321100	0.360900	+6.147%	683,586	+166.002%
2019-07-16	0.373100	0.390000	0.320000	0.340000	-12.145%	290,439	+182.353%
2019-07-15	0.366800	0.429900	0.356800	0.387000	-4.562%	665,173	+148.062%
2019-07-12	0.411000	0.429900	0.390000	0.405500	-5.676%	243,398	+136.745%
2019-07-11	0.320000	0.630000	0.282800	0.429900	+17.781%	2,779,119	+123.308%
2019-07-10	0.440000	0.700000	0.323800	0.365000	-13.075%	6,451,744	+163.014%
2019-07-09	0.274800	0.449000	0.262700	0.419900	+60.390%	1,391,308	+128.626%
2019-07-08	0.294000	0.338600	0.260000	0.261800	-9.544%	289,434	+266.692%
2019-07-05	0.309900	0.309900	0.250800	0.289423	+4.034%	144,418	+231.694%
2019-07-03	0.310000	0.320000	0.260000	0.278200	+2.809%	133,831	+245.075%
2019-07-02	0.325000	0.327000	0.261000	0.270600	-27.840%	299,541	+254.767%
2019-07-01	0.440000	0.450000	0.300000	0.375000	-16.667%	112,673	+156.000%
2019-06-28	0.460000	0.460000	0.450000	0.450000	0.000%	43,961	+113.333%
2019-06-27	0.482800	0.490000	0.450000	0.450000	-0.684%	7,351	+113.333%
2019-06-26	0.469900	0.492500	0.450000	0.453100	+0.600%	19,107	+111.874%
2019-06-25	0.480375	0.490000	0.450000	0.450397	-7.135%	95,973	+113.145%
2019-06-24	0.491000	0.500000	0.480000	0.485000	-1.403%	7,882	+97.938%
2019-06-21	0.497000	0.516000	0.491900	0.491900	+0.183%	7,158	+95.162%
2019-06-20	0.506890	0.507500	0.491000	0.491000	-3.346%	3,675	+95.519%
2019-06-19	0.490000	0.529500	0.490000	0.508000	+3.105%	7,333	+88.976%
2019-06-18	0.500000	0.535000	0.492600	0.492700	-6.331%	23,896	+94.845%
2019-06-17	0.493000	0.550000	0.493000	0.526000	+6.802%	6,964	+82.510%
2019-06-14	0.500000	0.540000	0.485000	0.492500	-7.075%	28,517	+94.924%
2019-06-13	0.520000	0.530000	0.467500	0.530000	-1.852%	96,819	+81.132%
2019-06-12	0.495900	0.550000	0.462000	0.540000	+1.868%	63,686	+77.778%
2019-06-11	0.490000	0.540000	0.480000	0.530100	+0.302%	70,231	+81.098%
2019-06-10	0.540000	0.540000	0.470000	0.528503	-1.582%	110,552	+81.645%
2019-06-07	0.500000	0.555000	0.450000	0.537000	-0.556%	615,576	+78.771%
2019-06-06	0.470000	0.595330	0.450000	0.540000	+8.000%	3,136,915	+77.778%
2019-06-05	0.468000	0.569300	0.452300	0.500000	0.000%	286,081	+92.000%
2019-06-04	0.500000	0.588537	0.455000	0.500000	0.000%	50,745	+92.000%
2019-06-03	0.460000	0.510000	0.460000	0.500000	0.000%	41,156	+92.000%
2019-05-31	0.452000	0.530000	0.450000	0.500000	+9.385%	73,584	+92.000%
2019-05-30	0.450000	0.500000	0.450000	0.457100	-0.630%	2,174	+110.020%
2019-05-29	0.507000	0.507000	0.460000	0.460000	-9.804%	4,995	+108.696%
2019-05-28	0.516000	0.516000	0.468800	0.510000	0.000%	19,487	+88.235%
2019-05-24	0.460000	0.521000	0.452000	0.510000	+4.082%	6,090	+88.235%
2019-05-23	0.460800	0.520000	0.452000	0.490000	-5.769%	2,315	+95.918%
2019-05-22	0.550000	0.550000	0.500000	0.520000	+4.000%	6,281	+84.615%
2019-05-21	0.450000	0.550000	0.450000	0.500000	-3.846%	46,742	+92.000%
2019-05-20	0.490000	0.550000	0.460000	0.520000	-5.967%	635,416	+84.615%
2019-05-17	0.550000	0.600000	0.550000	0.553000	+0.368%	33,394	+73.599%
2019-05-16	0.580000	0.581000	0.502000	0.550970	-8.172%	8,304	+74.238%
2019-05-15	0.580000	0.600000	0.580000	0.600000	+0.671%	3,551	+60.000%
2019-05-14	0.510000	0.635100	0.500000	0.596000	+19.200%	37,746	+61.074%
2019-05-13	0.670000	0.670000	0.450000	0.500000	-23.652%	37,120	+92.000%
2019-05-10	0.610000	0.656600	0.610000	0.654900	+1.299%	11,840	+46.587%
2019-05-09	0.650000	0.690000	0.600000	0.646500	-2.782%	3,953	+48.492%
2019-05-08	0.654900	0.700000	0.654900	0.665000	-0.746%	9,878	+44.361%
2019-05-07	0.690000	0.690000	0.670000	0.670000	+1.300%	27,546	+43.284%
2019-05-06	0.710000	0.770000	0.650000	0.661400	-13.429%	62,945	+45.147%
2019-05-03	0.770000	0.770000	0.713600	0.764000	+3.748%	18,085	+25.654%
2019-05-02	0.760000	0.780000	0.700000	0.736400	-4.932%	77,850	+30.364%
2019-05-01	0.760000	0.838300	0.740000	0.774600	+6.110%	134,667	+23.935%
2019-04-30	0.800000	0.800000	0.710000	0.730000	-8.750%	36,599	+31.507%
2019-04-29	0.790000	0.824600	0.630200	0.800000	+0.616%	38,098	+20.000%
2019-04-26	0.789000	0.824500	0.789000	0.795100	+0.646%	3,646	+20.740%
2019-04-25	0.790000	0.794800	0.790000	0.790000	-1.250%	836	+21.519%
2019-04-24	0.780000	0.800000	0.780000	0.800000	0.000%	11,128	+20.000%
2019-04-23	0.796000	0.820000	0.773100	0.800000	+3.479%	3,062	+20.000%
2019-04-22	0.773100	0.820700	0.773100	0.773100	-0.872%	8,366	+24.175%
2019-04-18	0.827000	0.845800	0.773100	0.779900	-4.937%	31,361	+23.093%
2019-04-17	0.846000	0.850000	0.820400	0.820400	-5.418%	1,481	+17.016%
2019-04-16	0.864400	0.879900	0.804000	0.867400	+2.748%	6,172	+10.676%
2019-04-15	0.844300	0.844300	0.804000	0.844200	-1.837%	3,886	+13.717%
2019-04-12	0.840000	0.860000	0.840000	0.860000	+2.381%	400	+11.628%
2019-04-11	0.864400	0.864400	0.840000	0.840000	-1.697%	1,439	+14.286%
2019-04-10	0.860000	0.881000	0.836300	0.854500	-0.640%	7,475	+12.346%
2019-04-09	0.895000	0.895000	0.860000	0.860000	-3.911%	2,679	+11.628%
2019-04-08	0.895100	0.902000	0.895000	0.895000	-0.434%	6,797	+7.263%
2019-04-05	0.895000	0.898900	0.895000	0.898900	-5.379%	4,605	+6.797%
2019-04-04	0.890000	0.956000	0.890000	0.950000	+3.746%	4,774	+1.053%
2019-04-03	0.930000	0.930000	0.875700	0.915700	-0.898%	6,790	+4.838%
2019-04-02	0.924000	0.924000	0.924000	0.924000	+0.435%	351	+3.896%
2019-04-01	0.910000	0.965400	0.900900	0.920000	+0.371%	40,982	+4.348%
2019-03-29	0.930000	0.989900	0.900000	0.916600	-1.441%	21,368	+4.735%
2019-03-28	0.961000	0.976900	0.930000	0.930000	-3.397%	29,409	+3.226%
2019-03-27	0.960000	0.962700	0.960000	0.962700	-5.386%	3,083	-0.280%
2019-03-26	1.000000	1.017500	0.950000	1.017500	+1.294%	4,441	-5.651%
2019-03-25	1.004500	1.004500	1.004500	1.004500	+0.934%	257	-4.430%
2019-03-22	0.976000	0.995200	0.976000	0.995200	+3.667%	349	-3.537%
2019-03-21	0.960000	0.960000	0.960000	0.960000	-2.041%	287	0.000%
2019-03-20	1.000000	1.000000	0.980000	0.980000	+2.083%	983	-2.041%
2019-03-19	0.996900	1.020000	0.960000	0.960000	-0.031%	14,467	0.000%
2019-03-18	1.010000	1.010000	0.950000	0.960300	-9.406%	4,409	-0.031%
2019-03-15	0.970000	1.060000	0.959599	1.060000	+11.579%	15,337	-9.434%
2019-03-14	0.970000	0.990000	0.950000	0.950000	-5.000%	23,757	+1.053%
2019-03-13	0.952700	1.000000	0.950000	1.000000	+5.263%	5,773	-4.000%
2019-03-12	0.959900	0.980000	0.950000	0.950000	0.000%	6,653	+1.053%
2019-03-11	1.012800	1.012800	0.950000	0.950000	0.000%	1,026	+1.053%
2019-03-08	0.950000	1.000000	0.950000	0.950000	0.000%	5,584	+1.053%
2019-03-07	1.000000	1.060000	0.950000	0.950000	-5.000%	7,752	+1.053%
2019-03-06	0.973000	1.020000	0.973000	1.000000	+4.734%	10,695	-4.000%
2019-03-05	0.962000	0.990000	0.954800	0.954800	+0.505%	3,872	+0.545%
2019-03-04	1.060000	1.060000	0.940000	0.950000	-13.636%	21,273	+1.053%
2019-03-01	1.050400	1.100000	1.050000	1.100000	+4.762%	7,129	-12.727%
2019-02-28	1.090000	1.114800	1.040000	1.050000	-6.250%	886	-8.571%
2019-02-27	1.150000	1.150000	1.050000	1.120000	-2.609%	4,580	-14.286%
2019-02-26	1.270000	1.270000	1.080000	1.150000	-7.564%	37,207	-16.522%
2019-02-25	1.060000	1.270000	1.060000	1.244100	+17.368%	48,676	-22.836%
2019-02-22	1.030000	1.240000	1.030000	1.060000	+2.913%	150,756	-9.434%
2019-02-21	0.997300	1.066400	0.977200	1.030000	+0.980%	14,583	-6.796%
2019-02-20	1.050000	1.050000	0.980000	1.020000	-2.857%	4,292	-5.882%
2019-02-19	1.040000	1.094700	0.807500	1.050000	+5.000%	6,378	-8.571%
2019-02-15	1.000000	1.050000	0.982000	1.000000	+3.093%	11,359	-4.000%
2019-02-14	1.000000	1.095100	0.960000	0.970000	-1.020%	73,572	-1.031%
2019-02-13	0.978700	1.000000	0.965300	0.980000	-2.000%	3,301	-2.041%
2019-02-12	0.973500	1.000000	0.973500	1.000000	+2.564%	2,958	-4.000%
2019-02-11	0.954800	1.000000	0.950000	0.975000	+2.632%	3,073	-1.538%
2019-02-08	0.950000	0.950000	0.950000	0.950000	-0.158%	854	+1.053%
2019-02-07	0.976000	0.976000	0.951500	0.951500	-0.989%	515	+0.893%
2019-02-06	0.951000	0.961000	0.941890	0.961000	+2.234%	1,880	-0.104%
2019-02-05	0.999400	0.999400	0.940000	0.940000	-6.000%	1,527	+2.128%
2019-02-04	1.010000	1.010000	0.951000	1.000000	-1.961%	2,759	-4.000%
2019-02-01	0.980000	1.100000	0.960000	1.020000	+5.721%	12,545	-5.882%
2019-01-31	0.960000	0.964800	0.960000	0.964800	+0.500%	459	-0.498%
2019-01-30	1.019100	1.019100	0.960000	0.960000	-4.000%	2,471	0.000%
2019-01-29	0.967000	1.040000	0.940000	1.000000	0.000%	1,646	-4.000%
2019-01-28	1.050000	1.050000	0.900000	1.000000	+1.020%	6,314	-4.000%
2019-01-25	0.900000	1.050000	0.900000	0.989900	+9.989%	17,718	-3.021%
2019-01-24	0.904500	0.930000	0.850000	0.900000	+1.919%	13,666	+6.667%
2019-01-23	1.490000	1.490000	0.880000	0.883054	-8.964%	102,129	+8.714%
2019-01-22	0.935000	1.030000	0.890000	0.970000	+8.989%	47,870	-1.031%
2019-01-18	0.930000	0.950000	0.890000	0.890000	0.000%	868	+7.865%
2019-01-17	0.956900	1.000000	0.872000	0.890000	-5.319%	1,958	+7.865%
2019-01-16	1.020000	1.020000	0.935000	0.940000	-1.571%	17,119	+2.128%
2019-01-15	0.970000	0.970000	0.952000	0.955000	-4.500%	9,829	+0.524%
2019-01-14	0.980000	1.000000	0.963600	1.000000	+19.048%	4,288	-4.000%
2019-01-11	0.952700	0.952700	0.840000	0.840000	-11.383%	952	+14.286%
2019-01-10	0.963000	1.008100	0.947900	0.947900	-0.221%	2,395	+1.277%
2019-01-09	1.020000	1.026900	0.947883	0.950000	-5.000%	8,861	+1.053%
2019-01-08	0.878000	1.000000	0.878000	1.000000	+9.290%	385,511	-4.000%
2019-01-07	0.850000	0.950000	0.840000	0.915000	+10.241%	44,389	+4.918%
2019-01-04	0.931900	1.010000	0.800000	0.830000	-10.753%	81,522	+15.663%
2019-01-03	0.950000	0.950000	0.905000	0.930000	0.000%	9,575	+3.226%
2019-01-02	0.980000	0.980000	0.857200	0.930000	-7.000%	21,105	+3.226%
2018-12-31	1.040000	1.040000	0.931000	1.000000	-3.846%	26,691	-4.000%
2018-12-28	0.950000	1.140000	0.922000	1.040000	+4.000%	633,902	-7.692%
2018-12-27	1.000000	1.140000	0.990000	1.000000	+0.040%	22,938	-4.000%
2018-12-26	1.270000	1.270000	0.999600	0.999600	-21.906%	46,753	-3.962%
2018-12-24	1.300000	1.300000	1.250000	1.280000	-1.538%	8,767	-25.000%
2018-12-21	1.370000	1.383000	1.210000	1.300000	-4.412%	19,891	-26.154%
2018-12-20	1.300000	1.450000	1.300000	1.360000	+4.615%	4,894	-29.412%
2018-12-19	1.300000	1.340000	1.250000	1.300000	0.000%	5,410	-26.154%
2018-12-18	1.210000	1.300000	1.210000	1.300000	+8.333%	7,161	-26.154%
2018-12-17	1.330000	1.393300	1.200000	1.200000	-7.692%	8,937	-20.000%

.dark-mode .pxmqd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pxmqd2{ color: #333333; background-color: white; border: 2px solid #333333; }ARCWARC GROUP WORLDWIDE INCstock OTC

ARCW
ARC GROUP WORLDWIDE INC
stock OTC