ARCW - ARC Group Worldwide, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.16000.24000.15030.18000.180019,695
Aug 20, 20190.16000.19000.16000.18000.180052,700
Aug 19, 20190.19000.20000.17000.19000.190020,900
Aug 16, 20190.16000.16000.16000.16000.1600-
Aug 15, 20190.19000.19000.14000.16000.160017,100
Aug 14, 20190.14000.19000.14000.17000.170044,900
Aug 13, 20190.20000.20000.20000.20000.2000-
Aug 12, 20190.19000.20000.18000.20000.20003,100
Aug 09, 20190.20000.20000.20000.20000.2000-
Aug 08, 20190.20000.20000.20000.20000.2000-
Aug 07, 20190.20000.20000.20000.20000.2000-
Aug 06, 20190.20000.20000.20000.20000.2000-
Aug 05, 20190.20000.20000.20000.20000.2000-
Aug 02, 20190.20000.20000.20000.20000.2000-
Aug 01, 20190.20000.20000.20000.20000.2000-
Jul 31, 20190.20000.20000.20000.20000.2000-
Jul 30, 20190.22000.25000.15000.20000.200069,200
Jul 29, 20190.22000.22000.22000.22000.2200-
Jul 26, 20190.22000.22000.22000.22000.2200-
Jul 25, 20190.22000.22000.22000.22000.2200-
Jul 24, 20190.21000.22000.15000.22000.2200173,700
Jul 23, 20190.25000.25000.25000.25000.2500-
Jul 22, 20190.25000.25000.25000.25000.2500-
Jul 19, 20190.35000.35000.25000.25000.2500451,400
Jul 18, 20190.36000.38000.33000.37000.3700315,400
Jul 17, 20190.33000.43000.32000.36000.3600683,600
Jul 16, 20190.37000.39000.32000.34000.3400290,400
Jul 15, 20190.37000.43000.36000.39000.3900665,200
Jul 12, 20190.41000.43000.39000.41000.4100243,400
Jul 11, 20190.32000.63000.28000.43000.43002,779,100
Jul 10, 20190.44000.70000.32000.37000.37006,451,500
Jul 09, 20190.27000.45000.26000.42000.42001,391,300
Jul 08, 20190.29000.34000.26000.26000.2600289,400
Jul 05, 20190.31000.31000.25000.29000.2900144,400
Jul 03, 20190.31000.32000.26000.28000.2800133,800
Jul 02, 20190.33000.33000.26000.27000.2700298,800
Jul 01, 20190.44000.45000.30000.38000.3800112,600
Jun 28, 20190.46000.46000.45000.45000.450044,000
Jun 27, 20190.48000.49000.45000.45000.45007,400
Jun 26, 20190.47000.49000.45000.45000.450019,100
Jun 25, 20190.48000.49000.45000.45000.450096,000
Jun 24, 20190.49000.50000.48000.49000.49007,900
Jun 21, 20190.50000.52000.49000.49000.49007,200
Jun 20, 20190.51000.51000.49000.49000.49003,700
Jun 19, 20190.49000.53000.49000.51000.51007,300
Jun 18, 20190.50000.54000.49000.49000.490023,900
Jun 17, 20190.49000.55000.49000.53000.53007,000
Jun 14, 20190.50000.54000.49000.49000.490028,500
Jun 13, 20190.52000.53000.47000.53000.530096,800
Jun 12, 20190.50000.55000.46000.54000.540063,700
Jun 11, 20190.49000.54000.48000.53000.530070,200
Jun 10, 20190.54000.54000.47000.53000.5300110,600
Jun 07, 20190.50000.56000.45000.54000.5400615,600
Jun 06, 20190.47000.60000.45000.54000.54003,136,900
Jun 05, 20190.47000.57000.45000.50000.5000286,100
Jun 04, 20190.50000.59000.46000.50000.500050,700
Jun 03, 20190.46000.51000.46000.50000.500041,200
May 31, 20190.45000.53000.45000.50000.500073,600
May 30, 20190.45000.50000.45000.46000.46002,200
May 29, 20190.51000.51000.46000.46000.46005,000
May 28, 20190.52000.52000.47000.51000.510019,500
May 24, 20190.46000.52000.45000.51000.51006,100
May 23, 20190.46000.52000.45000.49000.49002,300
May 22, 20190.55000.55000.50000.52000.52006,300
May 21, 20190.45000.55000.45000.50000.500046,700
May 20, 20190.49000.55000.46000.52000.5200635,400
May 17, 20190.55000.60000.55000.55000.550033,400
May 16, 20190.58000.58000.50000.55000.55008,300
May 15, 20190.58000.60000.58000.60000.60003,600
May 14, 20190.51000.64000.50000.60000.600037,700
May 13, 20190.67000.67000.45000.50000.500037,100
May 10, 20190.61000.66000.61000.65000.650011,800
May 09, 20190.65000.69000.60000.65000.65004,000
May 08, 20190.65000.70000.65000.67000.67009,900
May 07, 20190.69000.69000.67000.67000.670027,500
May 06, 20190.71000.77000.65000.66000.660062,900
May 03, 20190.77000.77000.71000.76000.760018,100
May 02, 20190.76000.78000.70000.74000.740077,900
May 01, 20190.76000.84000.74000.77000.7700134,700
Apr 30, 20190.80000.80000.71000.73000.730036,600
Apr 29, 20190.79000.82000.63000.80000.800038,100
Apr 26, 20190.79000.82000.79000.80000.80003,600
Apr 25, 20190.79000.79000.79000.79000.7900800
Apr 24, 20190.78000.80000.78000.80000.800011,100
Apr 23, 20190.80000.82000.77000.80000.80003,100
Apr 22, 20190.77000.82000.77000.77000.77008,400
Apr 18, 20190.83000.85000.77000.78000.780031,400
Apr 17, 20190.85000.85000.82000.82000.82001,500
Apr 16, 20190.86000.88000.80000.87000.87006,200
Apr 15, 20190.84000.84000.80000.84000.84003,900
Apr 12, 20190.84000.86000.84000.86000.8600400
Apr 11, 20190.86000.86000.84000.84000.84001,400
Apr 10, 20190.86000.88000.84000.85000.85007,500
Apr 09, 20190.90000.90000.86000.86000.86002,700
Apr 08, 20190.90000.90000.90000.90000.90006,800
Apr 05, 20190.90000.90000.90000.90000.90004,600
Apr 04, 20190.89000.96000.89000.95000.95004,800
Apr 03, 20190.93000.93000.88000.92000.92006,800
Apr 02, 20190.92000.92000.92000.92000.9200400
Apr 01, 20190.91000.97000.90000.92000.920041,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...