ARCW - ARC Group Worldwide, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20200.20000.20000.19000.19000.1900362
May 29, 20200.27000.27000.27000.27000.2700-
May 28, 20200.27000.27000.27000.27000.27001,100
May 27, 20200.17000.25000.17000.25000.25004,700
May 26, 20200.26000.26000.26000.26000.26005,000
May 22, 20200.20000.20000.20000.20000.2000-
May 21, 20200.20000.20000.20000.20000.20001,000
May 20, 20200.23000.25000.23000.23000.23006,700
May 19, 20200.21000.21000.21000.21000.21002,600
May 18, 20200.20000.20000.20000.20000.200013,500
May 15, 20200.19000.20000.18000.20000.200016,600
May 14, 20200.18000.21000.18000.20000.200054,300
May 13, 20200.16000.16000.16000.16000.1600-
May 12, 20200.17000.17000.16000.16000.1600800
May 11, 20200.17000.17000.17000.17000.170023,600
May 08, 20200.19000.19000.18000.18000.18006,000
May 07, 20200.20000.20000.14000.15000.150013,000
May 06, 20200.17000.17000.17000.17000.170012,000
May 05, 20200.18000.18000.18000.18000.180015,500
May 04, 20200.20000.20000.18000.18000.18002,600
May 01, 20200.20000.20000.20000.20000.20002,600
Apr 30, 20200.19000.19000.19000.19000.1900-
Apr 29, 20200.18000.20000.18000.19000.190015,900
Apr 28, 20200.18000.18000.18000.18000.18001,500
Apr 27, 20200.18000.18000.18000.18000.18002,400
Apr 24, 20200.18000.18000.18000.18000.18001,000
Apr 23, 20200.16000.16000.16000.16000.1600-
Apr 22, 20200.16000.16000.16000.16000.16005,100
Apr 21, 20200.16000.16000.16000.16000.1600-
Apr 20, 20200.16000.16000.16000.16000.1600300
Apr 17, 20200.16000.18000.16000.18000.18007,600
Apr 16, 20200.18000.18000.18000.18000.18002,600
Apr 15, 20200.18000.18000.18000.18000.18006,400
Apr 14, 20200.15000.18000.15000.18000.180014,700
Apr 13, 20200.18000.18000.18000.18000.18002,500
Apr 09, 20200.18000.18000.18000.18000.180012,200
Apr 08, 20200.15000.16000.15000.16000.160041,300
Apr 07, 20200.13000.15000.13000.15000.15003,700
Apr 06, 20200.12000.16000.12000.15000.150021,100
Apr 03, 20200.14000.14000.14000.14000.1400-
Apr 02, 20200.12000.14000.06000.14000.140010,200
Apr 01, 20200.20000.20000.20000.20000.2000100
Mar 31, 20200.14000.16000.06000.16000.16007,500
Mar 30, 20200.16000.16000.16000.16000.16001,800
Mar 27, 20200.13000.13000.13000.13000.1300-
Mar 26, 20200.16000.16000.12000.13000.13001,800
Mar 25, 20200.16000.16000.16000.16000.1600-
Mar 24, 20200.16000.16000.16000.16000.1600-
Mar 23, 20200.16000.16000.16000.16000.16001,000
Mar 20, 20200.16000.16000.16000.16000.160031,100
Mar 19, 20200.17000.17000.17000.17000.1700-
Mar 18, 20200.16000.17000.16000.17000.170013,200
Mar 17, 20200.16000.16000.16000.16000.16001,700
Mar 16, 20200.16000.16000.16000.16000.1600200
Mar 13, 20200.22000.22000.16000.16000.160034,300
Mar 12, 20200.23000.23000.17000.17000.17001,500
Mar 11, 20200.18000.18000.18000.18000.1800-
Mar 10, 20200.23000.23000.18000.18000.18001,800
Mar 09, 20200.22000.22000.22000.22000.2200-
Mar 06, 20200.22000.22000.22000.22000.2200-
Mar 05, 20200.18000.22000.18000.22000.22006,000
Mar 04, 20200.18000.22000.18000.22000.22006,900
Mar 03, 20200.21000.21000.21000.21000.2100-
Mar 02, 20200.20000.21000.20000.21000.21001,100
Feb 28, 20200.19000.23000.18000.18000.180010,700
Feb 27, 20200.23000.23000.23000.23000.2300-
Feb 26, 20200.23000.23000.23000.23000.2300600
Feb 25, 20200.23000.23000.23000.23000.23004,900
Feb 24, 20200.21000.21000.21000.21000.2100200
Feb 21, 20200.23000.23000.19000.19000.19006,000
Feb 20, 20200.22000.23000.22000.23000.2300700
Feb 19, 20200.22000.22000.22000.22000.2200-
Feb 18, 20200.22000.22000.22000.22000.22007,700
Feb 14, 20200.22000.22000.22000.22000.22004,300
Feb 13, 20200.17000.17000.17000.17000.1700300
Feb 12, 20200.17000.22000.17000.17000.17008,000
Feb 11, 20200.22000.22000.17000.17000.17009,500
Feb 10, 20200.19000.19000.19000.19000.1900-
Feb 07, 20200.19000.19000.19000.19000.1900-
Feb 06, 20200.22000.22000.18000.19000.19009,400
Feb 05, 20200.23000.23000.22000.22000.22009,900
Feb 04, 20200.23000.23000.23000.23000.23005,000
Feb 03, 20200.17000.23000.17000.23000.23007,000
Jan 31, 20200.22000.22000.22000.22000.2200-
Jan 30, 20200.21000.22000.20000.22000.22007,000
Jan 29, 20200.21000.23000.21000.22000.220016,300
Jan 28, 20200.21000.24000.21000.24000.24002,800
Jan 27, 20200.21000.21000.21000.21000.21005,000
Jan 24, 20200.22000.22000.22000.22000.22002,500
Jan 23, 20200.20000.20000.20000.20000.2000-
Jan 22, 20200.20000.20000.20000.20000.2000-
Jan 21, 20200.20000.20000.20000.20000.2000-
Jan 17, 20200.20000.20000.20000.20000.2000300
Jan 16, 20200.20000.20000.20000.20000.20001,800
Jan 15, 20200.21000.21000.21000.21000.21005,000
Jan 14, 20200.18000.18000.18000.18000.18003,700
Jan 13, 20200.17000.23000.17000.23000.23005,200
Jan 10, 20200.21000.23000.21000.21000.210016,400
Jan 09, 20200.21000.21000.20000.20000.20001,400
Jan 08, 20200.20000.20000.20000.20000.20003,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...