Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcis Resources Corp (OP: ARCS )

0.0001 UNCHANGED
Last Price Updated: 11:45 AM EDT, Mar 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.0004 0.0004 0.0004 0.0004 50,000 +0.00(+33.33%)
Apr 27, 2018 0.0003 0.0003 0.0003 0.0003 1,500 -0.00(-25.00%)
Apr 24, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 23, 2018 0.0004 0.0004 0.0004 0.0004 245,000 +0.00(+0.00%)
Apr 20, 2018 0.0004 0.0004 0.0004 0.0004 200,000 +0.00(+0.00%)
Apr 18, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Apr 17, 2018 0.0003 0.0003 0.0003 0.0003 200,000 +0.00(+0.00%)
Apr 16, 2018 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Apr 13, 2018 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Apr 10, 2018 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Apr 09, 2018 0.0002 0.0002 0.0002 0.0002 120,000 +0.00(+0.00%)
Apr 06, 2018 0.0002 0.0002 0.0002 0.0002 3,600 -0.00(-33.33%)
Apr 04, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Apr 03, 2018 0.0004 0.0004 0.0004 0.0004 608,692 +0.00(+33.33%)
Apr 02, 2018 0.0002 0.0004 0.0002 0.0003 1,460,000 +0.00(+50.00%)
Mar 28, 2018 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
Mar 27, 2018 0.0002 0.0004 0.0002 0.0004 320 +0.00(+0.00%)
Mar 26, 2018 0.0004 0.0004 0.0004 0.0004 490,000 +0.00(+33.33%)
Mar 23, 2018 0.0003 0.0004 0.0003 0.0003 264,828 +0.00(+0.00%)
Mar 22, 2018 0.0003 0.0003 0.0003 0.0003 2,005,000 +0.00(+0.00%)
Mar 21, 2018 0.0003 0.0003 0.0003 0.0003 250,000 +0.00(+0.00%)
Mar 20, 2018 0.0002 0.0003 0.0002 0.0003 4,150,500 +0.00(+0.00%)
Mar 19, 2018 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Mar 16, 2018 0.0003 0.0003 0.0002 0.0003 443,245 +0.00(+0.00%)
Mar 15, 2018 0.0003 0.0003 0.0003 0.0003 500,000 -0.00(-25.00%)
Mar 12, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Mar 08, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Mar 06, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Mar 05, 2018 0.0004 0.0004 0.0004 0.0004 100,000 +0.00(+0.00%)
Mar 02, 2018 0.0004 0.0004 0.0004 0.0004 471,400 +0.00(+0.00%)
Mar 01, 2018 0.0004 0.0004 0.0004 0.0004 4,000,000 +0.00(+100.00%)
Feb 28, 2018 0.0002 0.0002 0.0002 0.0002 380,000 -0.00(-33.33%)
Feb 27, 2018 0.0003 0.0003 0.0003 0.0003 60,000 +0.00(+0.00%)
Feb 26, 2018 0.0003 0.0003 0.0003 0.0003 596,755 +0.00(+0.00%)
Feb 23, 2018 0.0003 0.0003 0.0003 0.0003 209,800 +0.00(+0.00%)
Feb 22, 2018 0.0002 0.0003 0.0002 0.0003 1,380,000 -0.00(-25.00%)
Feb 21, 2018 0.0002 0.0004 0.0002 0.0004 9,396,998 +0.00(+0.00%)
Feb 20, 2018 0.0004 0.0004 0.0004 0.0004 103,000 +0.00(+33.33%)
Feb 13, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 12, 2018 0.0002 0.0003 0.0002 0.0003 5,898,400 +0.00(+0.00%)
Feb 09, 2018 0.0003 0.0003 0.0003 0.0003 5,179,458 +0.00(+0.00%)
Feb 08, 2018 0.0002 0.0003 0.0002 0.0003 587,332 +0.00(+0.00%)
Feb 07, 2018 0.0003 0.0004 0.0003 0.0003 2,757,000 +0.00(+0.00%)
Feb 06, 2018 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Feb 05, 2018 0.0003 0.0003 0.0003 0.0003 4,222,222 +0.00(+0.00%)
Feb 02, 2018 0.0003 0.0003 0.0002 0.0003 8,752,418 +0.00(+0.00%)
Feb 01, 2018 0.0003 0.0003 0.0003 0.0003 240,000 -0.00(-25.00%)
Jan 31, 2018 0.0004 0.0004 0.0003 0.0004 380,000 +0.00(+33.33%)
Jan 30, 2018 0.0004 0.0004 0.0003 0.0003 6,096,666 +0.00(+0.00%)
Jan 29, 2018 0.0004 0.0004 0.0003 0.0003 1,611,000 -0.00(-25.00%)
Jan 26, 2018 0.0004 0.0004 0.0004 0.0004 50,000 +0.00(+33.33%)
Jan 25, 2018 0.0003 0.0003 0.0003 0.0003 3,175,000 -0.00(-25.00%)
Jan 24, 2018 0.0003 0.0004 0.0003 0.0004 790,497 +0.00(+0.00%)
Jan 23, 2018 0.0004 0.0004 0.0003 0.0004 4,838,547 +0.00(+0.00%)
Jan 22, 2018 0.0004 0.0004 0.0003 0.0004 2,806,123 +0.00(+33.33%)
Jan 19, 2018 0.0004 0.0004 0.0003 0.0003 10,567,354 -0.00(-25.00%)
Jan 18, 2018 0.0003 0.0004 0.0003 0.0004 2,200,000 +0.00(+0.00%)
Jan 17, 2018 0.0005 0.0006 0.0003 0.0004 127,688,680 +0.00(+0.00%)
Jan 16, 2018 0.0003 0.0005 0.0002 0.0004 17,822,744 +0.00(+100.00%)
Jan 11, 2018 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Jan 10, 2018 0.0003 0.0003 0.0003 0.0003 29,603 +0.00(+50.00%)
Jan 09, 2018 0.0003 0.0003 0.0002 0.0002 975,566 -0.00(-33.33%)
Jan 04, 2018 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jan 03, 2018 0.0002 0.0002 0.0002 0.0002 1,000 -0.00(-50.00%)
Jan 02, 2018 0.0004 0.0004 0.0004 0.0004 650,000 +0.00(+100.00%)
Dec 29, 2017 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
Dec 28, 2017 0.0003 0.0004 0.0002 0.0004 1,277,500 +0.00(+33.33%)
Dec 27, 2017 0.0003 0.0003 0.0003 0.0003 2,702,535 +0.00(+50.00%)
Dec 26, 2017 0.0002 0.0002 0.0002 0.0002 92,400 +0.00(+0.00%)
Dec 22, 2017 0.0002 0.0002 0.0002 0.0002 350,000 -0.00(-33.33%)
Dec 20, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 19, 2017 0.0002 0.0003 0.0002 0.0003 517,560 +0.00(+0.00%)
Dec 18, 2017 0.0002 0.0003 0.0002 0.0003 874,166 +0.00(+50.00%)
Dec 15, 2017 0.0002 0.0003 0.0002 0.0002 1,162,129 -0.00(-33.33%)
Dec 13, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 12, 2017 0.0003 0.0003 0.0003 0.0003 697,620 +0.00(+0.00%)
Dec 11, 2017 0.0002 0.0003 0.0002 0.0003 1,687,209 +0.00(+0.00%)
Dec 08, 2017 0.0003 0.0003 0.0003 0.0003 195,000 +0.00(+0.00%)
Dec 07, 2017 0.0003 0.0003 0.0003 0.0003 510,000 +0.00(+0.00%)
Dec 06, 2017 0.0003 0.0003 0.0003 0.0003 1,697,828 -0.00(-25.00%)
Dec 05, 2017 0.0003 0.0004 0.0003 0.0004 310,000 +0.00(+33.33%)
Dec 04, 2017 0.0003 0.0003 0.0003 0.0003 6,758,879 -0.00(-0.33%)
Dec 01, 2017 0.0003 0.0004 0.0003 0.0003 286,200 -0.00(-24.75%)
Nov 30, 2017 0.0003 0.0004 0.0003 0.0004 2,502,000 +0.00(+33.33%)
Nov 29, 2017 0.0003 0.0003 0.0003 0.0003 1,094,240 +0.00(+0.00%)
Nov 28, 2017 0.0003 0.0003 0.0003 0.0003 66,100 +0.00(+0.00%)
Nov 27, 2017 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+0.00%)
Nov 22, 2017 0.0003 0.0003 0.0003 0 -0.00(-0.33%)
Nov 14, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.33%)
Nov 13, 2017 0.0003 0.0003 0.0003 0.0003 5,365,000 -0.00(-14.29%)
Nov 08, 2017 0.0003 0.0003 0.0003 0 -0.00(-12.50%)
Nov 07, 2017 0.0003 0.0004 0.0003 0.0004 3,738,747 +0.00(+33.33%)
Nov 02, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 01, 2017 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Oct 31, 2017 0.0004 0.0004 0.0003 0.0003 33,460 -0.00(-25.00%)
Oct 30, 2017 0.0003 0.0004 0.0003 0.0004 450,000 +0.00(+33.33%)
Oct 27, 2017 0.0004 0.0004 0.0003 0.0003 437,600 +0.00(+0.00%)
Oct 26, 2017 0.0004 0.0004 0.0003 0.0003 3,114,481 +0.00(+0.00%)
Oct 24, 2017 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Oct 20, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 18, 2017 0.0004 0.0004 0.0004 0 -0.00(-5.44%)
Oct 17, 2017 0.0004 0.0004 0.0004 0.0004 20,000 +0.00(+5.75%)
Oct 16, 2017 0.0004 0.0004 0.0004 0.0004 301,545 -0.00(-11.11%)
Oct 11, 2017 0.0004 0.0004 0.0004 0 +0.00(+12.50%)
Oct 10, 2017 0.0004 0.0004 0.0004 0.0004 11,086,374 +0.00(+0.00%)
Oct 09, 2017 0.0004 0.0004 0.0003 0.0004 270,000 +0.00(+33.33%)
Oct 06, 2017 0.0003 0.0003 0.0003 0.0003 20,000 -0.00(-40.00%)
Oct 05, 2017 0.0004 0.0005 0.0004 0.0005 1,540,000 +0.00(+0.00%)
Oct 04, 2017 0.0005 0.0005 0.0005 0.0005 705,750 +0.00(+25.00%)
Sep 29, 2017 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Sep 28, 2017 0.0003 0.0004 0.0003 0.0003 1,207,600 +0.00(+0.00%)
Sep 27, 2017 0.0004 0.0004 0.0003 0.0003 20,050,046 -0.00(-25.00%)
Sep 26, 2017 0.0004 0.0004 0.0004 0.0004 120,000 +0.00(+0.00%)
Sep 25, 2017 0.0004 0.0004 0.0004 0.0004 2,624,000 +0.00(+0.00%)
Sep 22, 2017 0.0004 0.0004 0.0004 0.0004 600,182 -0.00(-20.00%)
Sep 21, 2017 0.0004 0.0005 0.0004 0.0005 7,066,000 +0.00(+0.00%)
Sep 20, 2017 0.0005 0.0005 0.0004 0.0005 230,500 +0.00(+11.11%)
Sep 19, 2017 0.0005 0.0005 0.0004 0.0004 3,554,454 +0.00(+12.50%)
Sep 18, 2017 0.0004 0.0004 0.0004 0.0004 650,000 -0.00(-20.00%)
Sep 15, 2017 0.0004 0.0005 0.0004 0.0005 214,400 +0.00(+0.00%)
Sep 14, 2017 0.0004 0.0005 0.0004 0.0005 5,806,959 +0.00(+0.00%)
Sep 13, 2017 0.0005 0.0005 0.0004 0.0005 13,230,000 +0.00(+0.00%)
Sep 12, 2017 0.0004 0.0005 0.0004 0.0005 12,400,000 +0.00(+0.00%)
Sep 11, 2017 0.0007 0.0007 0.0003 0.0005 37,622,080 -0.00(-16.67%)
Sep 08, 2017 0.0004 0.0007 0.0004 0.0006 132,236,688 +0.00(+50.00%)
Sep 07, 2017 0.0004 0.0004 0.0004 0.0004 3,000,000 +0.00(+0.00%)
Sep 06, 2017 0.0004 0.0004 0.0003 0.0004 1,366,000 +0.00(+0.00%)
Sep 05, 2017 0.0004 0.0004 0.0004 0.0004 324,185 +0.00(+0.00%)
Aug 30, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 29, 2017 0.0004 0.0004 0.0004 0.0004 4,629,971 +0.00(+0.00%)
Aug 25, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 24, 2017 0.0004 0.0004 0.0004 0.0004 1,900,000 +0.00(+0.00%)
Aug 23, 2017 0.0004 0.0004 0.0004 0.0004 500,000 -0.00(-20.00%)
Aug 22, 2017 0.0004 0.0005 0.0004 0.0005 1,330,120 +0.00(+8.70%)
Aug 21, 2017 0.0005 0.0005 0.0005 0.0005 6,579,559 -0.00(-8.00%)
Aug 18, 2017 0.0004 0.0005 0.0004 0.0005 20,469,644 +0.00(+25.00%)
Aug 17, 2017 0.0004 0.0004 0.0004 0.0004 2,630,074 +0.00(+33.33%)
Aug 16, 2017 0.0003 0.0003 0.0003 0.0003 1,500 -0.00(-25.00%)
Aug 15, 2017 0.0003 0.0004 0.0003 0.0004 100,600 +0.00(+0.00%)
Aug 14, 2017 0.0003 0.0004 0.0003 0.0004 1,798,519 +0.00(+0.00%)
Aug 11, 2017 0.0003 0.0004 0.0003 0.0004 6,077,000 +0.00(+0.00%)
Aug 09, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 08, 2017 0.0004 0.0004 0.0004 0.0004 3,000,000 +0.00(+0.00%)
Aug 07, 2017 0.0004 0.0004 0.0004 0.0004 2,110,048 -0.00(-11.11%)
Aug 04, 2017 0.0004 0.0004 0.0004 0.0004 1,500,420 +0.00(+12.50%)
Aug 03, 2017 0.0003 0.0004 0.0003 0.0004 6,598,680 -0.00(-16.67%)
Aug 01, 2017 0.0005 0.0005 0.0005 24 +0.00(+60.00%)
Jul 31, 2017 0.0003 0.0003 0.0003 0.0003 75,000 -0.00(-25.00%)
Jul 28, 2017 0.0004 0.0004 0.0004 0.0004 911 +0.00(+0.00%)
Jul 26, 2017 0.0004 0.0004 0.0004 0 +0.00(+5.26%)
Jul 25, 2017 0.0004 0.0004 0.0004 0.0004 510,000 -0.00(-5.00%)
Jul 24, 2017 0.0004 0.0004 0.0003 0.0004 4,389,932 +0.00(+0.00%)
Jul 19, 2017 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Jul 18, 2017 0.0004 0.0005 0.0003 0.0005 10,030,000 +0.00(+25.00%)
Jul 13, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 12, 2017 0.0005 0.0005 0.0004 0.0004 4,070,000 -0.00(-20.00%)
Jul 11, 2017 0.0005 0.0006 0.0005 0.0005 13,425,886 -0.00(-10.71%)
Jul 10, 2017 0.0005 0.0006 0.0004 0.0006 12,595,523 +0.00(+40.00%)
Jul 07, 2017 0.0004 0.0004 0.0004 0.0004 500,000 -0.00(-20.00%)
Jul 06, 2017 0.0005 0.0005 0.0004 0.0005 1,625,000 +0.00(+0.00%)
Jul 05, 2017 0.0006 0.0006 0.0005 0.0005 351,000 -0.00(-16.67%)
Jul 03, 2017 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 30, 2017 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Jun 29, 2017 0.0005 0.0005 0.0005 0.0005 1,735,000 +0.00(+25.00%)
Jun 28, 2017 0.0004 0.0004 0.0004 0.0004 2,400 -0.00(-33.33%)
Jun 27, 2017 0.0006 0.0006 0.0004 0.0006 129,696 +0.00(+0.00%)
Jun 26, 2017 0.0005 0.0006 0.0004 0.0006 1,280,067 +0.00(+0.00%)
Jun 23, 2017 0.0006 0.0006 0.0006 0.0006 450,000 +0.00(+0.00%)
Jun 19, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 15, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 14, 2017 0.0005 0.0006 0.0005 0.0006 2,397,328 +0.00(+20.00%)
Jun 13, 2017 0.0005 0.0005 0.0005 0.0005 5,800 -0.00(-16.67%)
Jun 12, 2017 0.0007 0.0007 0.0006 0.0006 4,947,672 +0.00(+0.00%)
Jun 09, 2017 0.0005 0.0007 0.0005 0.0006 6,089,584 +0.00(+20.00%)
Jun 08, 2017 0.0005 0.0005 0.0005 0.0005 30,990 +0.00(+0.00%)
Jun 07, 2017 0.0005 0.0005 0.0004 0.0005 938,164 +0.00(+0.00%)
Jun 06, 2017 0.0005 0.0005 0.0005 0.0005 1,001,380 +0.00(+0.00%)
Jun 05, 2017 0.0005 0.0005 0.0005 0.0005 600,000 +0.00(+0.00%)
Jun 02, 2017 0.0005 0.0005 0.0005 0.0005 1,913,272 -0.00(-9.09%)
Jun 01, 2017 0.0005 0.0006 0.0005 0.0006 6,100 -0.00(-8.33%)
May 31, 2017 0.0005 0.0006 0.0005 0.0006 295,000 +0.00(+0.00%)
May 26, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
May 24, 2017 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
May 23, 2017 0.0006 0.0006 0.0005 0.0005 610,000 -0.00(-16.67%)
May 22, 2017 0.0006 0.0006 0.0006 0.0006 151,477 +0.00(+0.00%)
May 19, 2017 0.0007 0.0007 0.0006 0.0006 4,660,000 -0.00(-14.29%)
May 18, 2017 0.0006 0.0007 0.0006 0.0007 7,501,328 +0.00(+0.00%)
May 17, 2017 0.0006 0.0007 0.0006 0.0007 16,323,415 +0.00(+40.00%)
May 15, 2017 0.0005 0.0005 0.0005 69 +0.00(+0.00%)
May 12, 2017 0.0006 0.0006 0.0005 0.0005 5,032,901 -0.00(-16.67%)
May 11, 2017 0.0005 0.0006 0.0004 0.0006 10,610,086 +0.00(+20.00%)
May 10, 2017 0.0004 0.0005 0.0004 0.0005 8,532,955 +0.00(+25.00%)
May 09, 2017 0.0004 0.0004 0.0004 0.0004 6,780,440 +0.00(+0.00%)
May 05, 2017 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
May 04, 2017 0.0004 0.0005 0.0004 0.0005 12,644,920 +0.00(+25.00%)
May 03, 2017 0.0004 0.0004 0.0004 0.0004 3,181,537 -0.00(-20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.