Dark

ARKAF
ARKEMA ORD
stock OTC

Inactive

Jun 25, 2021

126.40USD-4.247%(-5.61)160

Pre-market

0.00USD-100.000%(-132.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-25	126.4000	126.4000	126.4000	126.4000	-4.247%	160	0.000%
2021-06-16	132.0065	132.0065	132.0065	132.0065	+1.118%	304	-4.247%
2021-05-19	130.5476	130.5476	130.5476	130.5476	-0.155%	3,264	-3.177%
2021-05-17	130.7500	130.7500	130.7500	130.7500	-0.191%	146	-3.327%
2021-05-10	131.0000	131.0000	131.0000	131.0000	+2.304%	500	-3.511%
2021-04-29	128.0500	128.0500	128.0500	128.0500	+8.059%	160	-1.289%
2021-03-11	118.5000	118.5000	118.5000	118.5000	+8.716%	300	+6.667%
2021-02-25	109.0000	109.0000	109.0000	109.0000	-1.802%	100	+15.963%
2021-02-24	136.5000	136.5000	111.0000	111.0000	+1.370%	470	+13.874%
2021-02-17	109.5000	109.5000	109.5000	109.5000	-3.097%	196	+15.434%
2021-01-25	113.0000	113.0000	113.0000	113.0000	-4.001%	170	+11.858%
2021-01-20	117.7100	117.7100	117.7100	117.7100	+1.039%	114	+7.383%
2021-01-12	116.5000	116.5000	116.5000	116.5000	+6.734%	1,540	+8.498%
2020-11-23	109.1500	109.1500	109.1500	109.1500	+6.957%	157	+15.804%
2020-11-05	102.0500	102.0500	102.0500	102.0500	-6.727%	156	+23.861%
2020-10-20	109.4100	109.4100	109.4100	109.4100	+5.710%	12,308	+15.529%
2020-09-25	103.5000	103.5000	103.5000	103.5000	-7.050%	925	+22.126%
2020-09-09	111.3500	111.3500	111.3500	111.3500	-0.135%	136	+13.516%
2020-08-25	111.5000	111.5000	111.5000	111.5000	+5.189%	300	+13.363%
2020-08-14	106.0000	106.0000	106.0000	106.0000	0.000%	101	+19.245%
2020-08-05	106.0000	106.0000	106.0000	106.0000	-0.094%	217	+19.245%
2020-08-03	106.1000	106.1000	106.1000	106.1000	+9.100%	245	+19.133%
2020-07-09	97.2500	97.2500	97.2500	97.2500	+1.302%	100	+29.974%
2020-06-29	96.0000	96.0000	96.0000	96.0000	+4.348%	217	+31.667%
2020-06-24	92.0000	92.0000	92.0000	92.0000	+0.546%	114	+37.391%
2020-06-15	91.5000	91.5000	91.5000	91.5000	+5.160%	114	+38.142%
2020-06-11	87.0100	87.0100	87.0100	87.0100	-11.781%	124	+45.271%
2020-06-04	98.6300	98.6300	98.6300	98.6300	+27.676%	236	+28.156%
2020-05-14	77.2500	77.2500	77.2500	77.2500	-5.689%	125	+63.625%
2020-05-12	81.9100	81.9100	81.9100	81.9100	+1.827%	124	+54.316%
2020-05-06	80.4400	80.4400	80.4400	80.4400	-0.691%	443	+57.136%
2020-04-20	81.0000	81.0000	81.0000	81.0000	+10.959%	300	+56.049%
2020-04-15	73.0000	73.0000	73.0000	73.0000	+2.672%	500	+73.151%
2020-04-03	71.1000	71.1000	71.1000	71.1000	+5.961%	177	+77.778%
2020-04-01	70.0000	70.0000	67.1000	67.1000	+5.669%	666	+88.376%
2020-03-24	63.5000	63.5000	63.5000	63.5000	+9.294%	259	+99.055%
2020-03-17	58.1000	58.1000	58.1000	58.1000	-40.526%	471	+117.556%
2020-02-26	97.6900	97.6900	97.6900	97.6900	+0.195%	452	+29.389%
2020-02-25	97.5000	97.5000	97.5000	97.5000	+6.441%	100	+29.641%
2020-02-18	91.6000	91.6000	91.6000	91.6000	-7.568%	595	+37.991%
2020-01-13	99.1000	99.1000	99.1000	99.1000	-2.843%	220	+27.548%
2020-01-06	101.0000	102.0000	101.0000	102.0000	-2.700%	684	+23.922%
2019-12-18	104.8300	104.8300	104.8300	104.8300	+4.308%	407	+20.576%
2019-10-31	100.5000	100.5000	100.5000	100.5000	-0.387%	140	+25.771%
2019-10-23	100.8900	100.8900	100.8900	100.8900	-0.405%	325	+25.285%
2019-10-21	101.3000	101.3000	101.3000	101.3000	+3.611%	167	+24.778%
2019-10-15	97.7300	97.7700	97.7300	97.7700	+3.209%	2,462	+29.283%
2019-09-19	94.7300	94.7300	94.7300	94.7300	+12.801%	557	+33.432%
2019-06-28	83.9800	83.9800	83.9800	83.9800	0.000%	330	+50.512%
2019-05-31	83.9800	83.9800	83.9800	83.9800	-19.444%	1,616	+50.512%
2019-04-15	104.2500	104.2500	104.2500	104.2500	+3.248%	225	+21.247%
2019-04-08	100.9700	100.9700	100.9700	100.9700	+5.994%	2,446	+25.186%
2019-03-27	95.2600	95.2600	95.2600	95.2600	-6.617%	1,563	+32.689%
2019-03-06	102.0100	102.0100	102.0100	102.0100	+11.939%	1,357	+23.909%
2019-02-07	92.4900	92.4900	91.0800	91.1300	-4.446%	14,038	+38.703%
2019-01-09	95.3700	95.3700	95.3700	95.3700	+8.068%	7,670	+32.536%
2018-12-14	88.2500	88.2500	88.2500	88.2500	-14.428%	500	+43.229%
2018-10-30	103.1300	103.1300	103.1300	103.1300	-13.518%	218	+22.564%
2018-10-09	119.2500	119.2500	119.2500	119.2500	-4.317%	518	+5.996%
2018-09-14	124.6300	124.6300	124.6300	124.6300	-0.733%	505	+1.420%
2018-08-02	125.5500	125.5500	125.5500	125.5500	+0.440%	982	+0.677%
2018-07-31	125.0000	125.0000	125.0000	125.0000	+2.720%	196	+1.120%
2018-07-25	121.6900	121.6900	121.6900	121.6900	+4.258%	265	+3.870%
2018-06-27	116.7200	116.7200	116.7200	116.7200	-1.544%	1,034	+8.293%
2018-06-18	118.5500	118.5500	118.5500	118.5500	-10.176%	107	+6.622%
2018-04-26	131.9800	131.9800	131.9800	131.9800	+0.864%	455	-4.228%
2018-02-28	130.8500	130.8500	130.8500	130.8500	+6.547%	120	-3.401%
2018-02-08	122.8100	122.8100	122.8100	122.8100	-7.509%	3,826	+2.923%
2018-01-25	132.7800	132.7800	132.7800	132.7800	+1.058%	1,614	-4.805%
2018-01-22	131.3900	131.3900	131.3900	131.3900	+5.934%	1,602	-3.798%
2018-01-10	124.0300	124.0300	124.0300	124.0300	+0.511%	173	+1.911%
2018-01-08	123.4000	123.4000	123.4000	123.4000	+1.355%	570	+2.431%
2017-12-28	121.7500	121.7500	121.7500	121.7500	+0.058%	360	+3.819%
2017-12-20	121.6800	121.6800	121.6800	121.6800	-0.621%	102	+3.879%
2017-12-19	122.4400	122.4400	122.4400	122.4400	-0.204%	150	+3.234%
2017-11-13	122.6900	122.6900	122.6900	122.6900	+4.640%	1,500	+3.024%
2017-09-18	117.2500	117.2500	117.2500	117.2500	+1.939%	312	+7.804%
2017-09-14	115.0200	115.0200	115.0200	115.0200	+0.148%	500	+9.894%
2017-09-11	114.8500	114.8500	114.8500	114.8500	+0.087%	173	+10.057%
2017-07-25	114.7500	114.7500	114.7500	114.7500	+3.332%	173	+10.153%
2017-07-10	111.0500	111.0500	111.0500	111.0500	+5.681%	570	+13.823%
2017-06-07	105.0800	105.0800	105.0800	105.0800	-2.115%	859	+20.289%
2017-05-15	107.3500	107.3500	107.3500	107.3500	+10.670%	100	+17.746%
2016-12-29	97.0000	97.0000	97.0000	97.0000	-4.320%	264	+30.309%
2016-12-07	101.3800	101.3800	101.3800	101.3800	+6.492%	200	+24.679%
2016-12-02	95.2000	95.2000	95.2000	95.2000	-0.314%	110	+32.773%
2016-11-30	95.5000	95.5000	95.5000	95.5000	+1.812%	100	+32.356%
2016-10-31	93.8000	93.8000	93.8000	93.8000	+2.626%	480	+34.755%
2016-10-11	91.4000	91.4000	91.4000	91.4000	+1.274%	114	+38.293%
2016-08-26	90.2500	90.2500	90.2500	90.2500	+13.808%	175	+40.055%
2016-07-12	79.3000	79.3000	79.3000	79.3000	-0.776%	100	+59.395%
2016-05-16	79.9200	79.9200	79.9200	79.9200	+7.419%	308	+58.158%
2016-04-08	74.4000	74.4000	74.4000	74.4000	+8.376%	100	+69.892%
2016-03-04	68.6500	68.6500	68.6500	68.6500	+17.110%	206	+84.122%
2016-02-17	58.6200	58.6200	58.6200	58.6200	-18.048%	143	+115.626%
2015-10-08	71.5300	71.5300	71.5300	71.5300	+1.967%	1,550	+76.709%
2015-10-06	70.1500	70.1500	70.1500	70.1500	-13.470%	200	+80.185%
2015-05-06	81.0700	81.0700	81.0700	81.0700	+0.012%	500	+55.915%
2015-03-30	81.0600	81.0600	81.0600	81.0600	+8.805%	500	+55.934%
2015-03-10	75.0000	75.0000	74.5000	74.5000	-1.036%	1,579	+69.664%
2015-02-18	75.2800	75.2800	75.2800	75.2800	+23.410%	395	+67.906%
2015-01-07	61.0000	61.0000	61.0000	61.0000	-3.725%	197	+107.213%
2014-12-16	63.3600	63.3600	63.3600	63.3600	-14.378%	622	+99.495%
2014-12-08	74.0000	74.0000	74.0000	74.0000	+6.705%	1,144	+70.811%
2014-12-02	69.3500	69.3500	69.3500	69.3500	-0.101%	515	+82.264%
2014-12-01	69.4200	69.4200	69.4200	69.4200	-2.486%	678	+82.080%
2014-08-06	71.1900	71.1900	71.1900	71.1900	-33.554%	311	+77.553%
2014-04-04	107.1400	107.1400	107.1400	107.1400	+2.165%	104	+17.976%
2014-02-28	104.8700	104.8700	104.8700	104.8700	-3.390%	363	+20.530%
2014-02-19	108.5500	108.5500	108.5500	108.5500	+1.772%	104	+16.444%
2014-01-14	106.6600	106.6600	106.6600	106.6600	-1.560%	247	+18.507%
2014-01-07	108.3500	108.3500	108.3500	108.3500	-1.536%	207	+16.659%
2013-09-16	110.0400	110.0400	110.0400	110.0400	+1.345%	205	+14.867%
2013-09-11	108.5800	108.5800	108.5800	108.5800	+7.441%	196	+16.412%
2013-08-20	101.0600	101.0600	101.0600	101.0600	+18.573%	266	+25.074%
2013-04-09	85.2300	85.2300	85.2300	85.2300	-18.245%	207	+48.305%
2013-01-17	104.2500	104.2500	104.2500	104.2500	+2.649%	606	+21.247%
2013-01-16	101.5600	101.5600	101.5600	101.5600	+15.685%	508	+24.458%
2012-11-16	87.7900	87.7900	87.7900	87.7900	-1.514%	397	+43.980%
2012-10-26	89.1400	89.1400	89.1400	89.1400	+9.941%	104	+41.799%
2012-08-20	81.0800	81.0800	81.0800	81.0800	+17.218%	104	+55.895%
2012-07-26	69.1700	69.1700	69.1700	69.1700	-23.905%	218	+82.738%
2012-04-03	90.9000	90.9000	90.9000	90.9000	+58.418%	109	+39.054%
2011-10-07	57.3800	57.3800	57.3800	57.3800	-13.662%	207	+120.286%
2011-09-08	66.4600	66.4600	66.4600	66.4600	-27.941%	615	+90.190%
2011-08-01	92.2300	92.2300	92.2300	92.2300	+19.438%	207	+37.049%
2011-03-02	74.8500	77.2200	74.8500	77.2200	+9.594%	502	+63.688%
2010-12-07	70.4600	70.4600	70.4600	70.4600	+3.178%	155	+79.393%
2010-12-06	68.2900	68.2900	68.2900	68.2900	+16.755%	104	+85.093%
2010-11-29	58.4900	58.4900	58.4900	58.4900	-5.018%	109	+116.105%
2010-10-25	61.5800	61.5800	61.5800	61.5800	+14.546%	1,968	+105.261%
2010-10-08	54.1500	54.1500	53.7600	53.7600	+9.202%	1,235	+135.119%
2010-09-30	49.2300	49.2300	49.2300	49.2300	+13.329%	431	+156.754%
2010-08-19	43.4400	43.4400	43.4400	43.4400	-5.483%	473	+190.976%
2010-08-04	45.9600	45.9600	45.9600	45.9600	+14.243%	445	+175.022%
2010-07-21	40.2300	40.2300	40.2300	40.2300	+7.137%	445	+214.193%
2009-11-10	37.5500	37.5500	37.5500	37.5500	+58.439%	125	+236.618%
2009-07-17	23.7000	23.7000	23.7000	23.7000	+19.757%	736	+433.333%
2009-04-21	19.7900	19.7900	19.7900	19.7900	+34.901%	1,968	+538.706%
2009-02-04	14.6700	14.6700	14.6700	14.6700	-24.381%	257	+761.622%
2008-10-27	19.4000	19.4000	19.4000	19.4000	0.000%	1,036	+551.546%

.dark-mode .LNKBrz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LNKBrz{ color: #333333; background-color: white; border: 2px solid #333333; }ARKAFARKEMA ORDstock OTC

ARKAF
ARKEMA ORD
stock OTC