ARCW - ARC Group Worldwide, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.13000.25000.13000.23000.230018,676
Dec 12, 20190.24000.24000.24000.24000.2400400
Dec 11, 20190.18000.20000.18000.20000.20001,800
Dec 10, 20190.25000.25000.23000.23000.230015,100
Dec 09, 20190.25000.25000.25000.25000.2500-
Dec 06, 20190.22000.25000.20000.25000.25007,500
Dec 05, 20190.20000.20000.20000.20000.20001,500
Dec 04, 20190.22000.22000.22000.22000.2200-
Dec 03, 20190.22000.22000.22000.22000.2200335,600
Dec 02, 20190.20000.20000.20000.20000.2000100
Nov 29, 20190.20000.20000.20000.20000.2000300
Nov 27, 20190.20000.20000.20000.20000.2000-
Nov 26, 20190.19000.20000.19000.20000.2000500
Nov 25, 20190.19000.28000.19000.28000.28001,400
Nov 22, 20190.20000.20000.19000.19000.190027,000
Nov 21, 20190.23000.23000.23000.23000.2300-
Nov 20, 20190.23000.23000.23000.23000.23005,000
Nov 19, 20190.23000.24000.13000.15000.150021,300
Nov 18, 20190.13000.13000.13000.13000.1300400
Nov 15, 20190.17000.20000.17000.20000.200014,100
Nov 14, 20190.23000.23000.23000.23000.2300100
Nov 13, 20190.23000.23000.23000.23000.23005,400
Nov 12, 20190.24000.24000.23000.23000.23004,500
Nov 11, 20190.18000.23000.18000.18000.18008,400
Nov 08, 20190.18000.18000.18000.18000.1800-
Nov 07, 20190.18000.18000.18000.18000.1800200
Nov 06, 20190.18000.18000.18000.18000.1800-
Nov 05, 20190.25000.25000.18000.18000.18003,500
Nov 04, 20190.21000.21000.21000.21000.2100300
Nov 01, 20190.25000.25000.18000.18000.18004,500
Oct 31, 20190.23000.23000.23000.23000.2300100
Oct 30, 20190.25000.25000.23000.23000.23003,500
Oct 29, 20190.23000.25000.23000.24000.24006,900
Oct 28, 20190.25000.26000.23000.23000.23007,200
Oct 25, 20190.23000.23000.23000.23000.2300300
Oct 24, 20190.25000.25000.25000.25000.25002,500
Oct 23, 20190.25000.25000.22000.22000.22003,200
Oct 22, 20190.25000.25000.25000.25000.25004,900
Oct 21, 20190.25000.25000.25000.25000.25003,100
Oct 18, 20190.21000.21000.21000.21000.21001,400
Oct 17, 20190.25000.25000.20000.21000.21003,000
Oct 16, 20190.25000.25000.25000.25000.25002,300
Oct 15, 20190.30000.30000.30000.30000.300016,100
Oct 14, 20190.20000.23000.20000.23000.23002,100
Oct 11, 20190.25000.25000.20000.20000.20003,300
Oct 10, 20190.22000.23000.22000.23000.23001,200
Oct 09, 20190.17000.18000.17000.18000.18001,500
Oct 08, 20190.18000.20000.18000.18000.180017,300
Oct 07, 20190.19000.19000.19000.19000.19005,000
Oct 04, 20190.19000.20000.19000.20000.200010,300
Oct 03, 20190.22000.24000.18000.18000.18008,700
Oct 02, 20190.18000.24000.18000.23000.23005,300
Oct 01, 20190.20000.25000.20000.20000.20005,200
Sep 30, 20190.19000.20000.18000.18000.180013,300
Sep 27, 20190.21000.25000.19000.19000.19008,900
Sep 26, 20190.20000.20000.18000.18000.18005,200
Sep 25, 20190.19000.19000.19000.19000.19001,500
Sep 24, 20190.20000.20000.20000.20000.200011,000
Sep 23, 20190.16000.19000.16000.19000.19005,500
Sep 20, 20190.16000.19000.16000.16000.160046,300
Sep 19, 20190.18000.18000.16000.16000.16001,000
Sep 18, 20190.18000.18000.18000.18000.18006,300
Sep 17, 20190.19000.19000.16000.16000.16006,000
Sep 16, 20190.17000.19000.17000.19000.190022,000
Sep 13, 20190.16000.16000.16000.16000.16001,200
Sep 12, 20190.16000.17000.16000.16000.160029,800
Sep 11, 20190.16000.17000.16000.16000.160019,600
Sep 10, 20190.18000.20000.17000.18000.180039,900
Sep 09, 20190.20000.20000.16000.16000.160011,200
Sep 06, 20190.18000.18000.15000.18000.180023,000
Sep 05, 20190.20000.20000.16000.16000.16009,500
Sep 04, 20190.16000.16000.16000.16000.1600100
Sep 03, 20190.17000.17000.15000.15000.15006,000
Aug 30, 20190.17000.17000.15000.17000.170017,000
Aug 29, 20190.17000.17000.17000.17000.170015,000
Aug 28, 20190.18000.18000.17000.17000.170044,200
Aug 27, 20190.19000.19000.18000.18000.180011,000
Aug 26, 20190.19000.19000.19000.19000.19008,600
Aug 23, 20190.18000.18000.18000.18000.18003,000
Aug 22, 20190.19000.19000.15000.15000.15005,300
Aug 21, 20190.16000.24000.15000.18000.180019,700
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...