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, 2021 0.0005 0.0008 0.0004 0.0004 1,124,200 +0.00(+0.00%)
Apr 29, 2021 0.0005 0.0005 0.0004 0.0004 160,000 -0.00(-20.00%)
Apr 28, 2021 0.0005 0.0006 0.0004 0.0005 1,806,190 +0.00(+0.00%)
Apr 27, 2021 0.0005 0.0006 0.0005 0.0005 559,000 +0.00(+0.00%)
Apr 26, 2021 0.0006 0.0008 0.0005 0.0005 2,279,553 -0.00(-16.67%)
Apr 23, 2021 0.0006 0.0006 0.0006 0.0006 220,100 +0.00(+0.00%)
Apr 22, 2021 0.0006 0.0006 0.0005 0.0006 3,745,900 +0.00(+20.00%)
Apr 21, 2021 0.0006 0.0006 0.0004 0.0005 627,068 +0.00(+25.00%)
Apr 20, 2021 0.0005 0.0007 0.0004 0.0004 776,849 -0.00(-42.86%)
Apr 19, 2021 0.0005 0.0007 0.0004 0.0007 4,329,804 +0.00(+40.00%)
Apr 16, 2021 0.0004 0.0005 0.0004 0.0005 506,300 +0.00(+25.00%)
Apr 15, 2021 0.0005 0.0007 0.0004 0.0004 2,007,304 +0.00(+0.00%)
Apr 14, 2021 0.0005 0.0005 0.0004 0.0004 3,921,252 -0.00(-20.00%)
Apr 13, 2021 0.0005 0.0006 0.0004 0.0005 2,612,457 +0.00(+0.00%)
Apr 12, 2021 0.0004 0.0005 0.0004 0.0005 23,000 +0.00(+25.00%)
Apr 09, 2021 0.0005 0.0006 0.0004 0.0004 5,611,000 -0.00(-20.00%)
Apr 08, 2021 0.0005 0.0005 0.0005 0.0005 5,951,365 +0.00(+0.00%)
Apr 07, 2021 0.0005 0.0005 0.0005 0.0005 427,735 +0.00(+0.00%)
Apr 06, 2021 0.0007 0.0007 0.0005 0.0005 882,749 -0.00(-28.57%)
Apr 05, 2021 0.0005 0.0007 0.0005 0.0007 2,027,469 +0.00(+40.00%)
Apr 01, 2021 0.0004 0.0007 0.0004 0.0005 2,336,600 -0.00(-28.57%)
Mar 31, 2021 0.0009 0.0009 0.0006 0.0007 2,660,000 -0.00(-12.50%)
Mar 30, 2021 0.0004 0.0009 0.0004 0.0008 3,847,779 +0.00(+33.33%)
Mar 29, 2021 0.0007 0.0007 0.0004 0.0006 4,022,667 +0.00(+0.00%)
Mar 26, 2021 0.0005 0.0007 0.0005 0.0006 1,264,900 +0.00(+20.00%)
Mar 25, 2021 0.0005 0.0006 0.0004 0.0005 5,066,265 +0.00(+0.00%)
Mar 24, 2021 0.0005 0.0006 0.0005 0.0005 3,773,333 +0.00(+0.00%)
Mar 23, 2021 0.0005 0.0006 0.0004 0.0005 3,750,581 +0.00(+0.00%)
Mar 22, 2021 0.0006 0.0006 0.0005 0.0005 3,379,691 -0.00(-16.67%)
Mar 19, 2021 0.0005 0.0006 0.0005 0.0006 14,729,900 +0.00(+0.00%)
Mar 18, 2021 0.0017 0.0017 0.0003 0.0006 75,066,704 -0.00(-71.43%)
Mar 02, 2021 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Mar 01, 2021 0.0026 0.0030 0.0024 0.0025 6,191,694 +0.00(+0.00%)
Feb 26, 2021 0.0033 0.0037 0.0024 0.0025 9,011,700 -0.00(-10.71%)
Feb 25, 2021 0.0039 0.0039 0.0028 0.0028 9,796,952 -0.00(-9.68%)
Feb 24, 2021 0.0032 0.0037 0.0030 0.0031 4,784,943 -0.00(-3.13%)
Feb 23, 2021 0.0037 0.0038 0.0027 0.0032 6,838,899 -0.00(-8.57%)
Feb 22, 2021 0.0031 0.0038 0.0030 0.0035 5,832,625 +0.00(+9.37%)
Feb 19, 2021 0.0034 0.0035 0.0031 0.0032 4,897,400 +0.00(+0.00%)
Feb 18, 2021 0.0043 0.0043 0.0029 0.0032 10,733,759 -0.00(-25.58%)
Feb 17, 2021 0.0047 0.0047 0.0038 0.0043 7,541,145 -0.00(-4.44%)
Feb 16, 2021 0.0044 0.0055 0.0038 0.0045 12,439,889 -0.00(-2.17%)
Feb 12, 2021 0.0059 0.0074 0.0038 0.0046 33,923,600 -0.00(-20.69%)
Feb 11, 2021 0.0036 0.0068 0.0036 0.0058 41,514,212 +0.00(+56.76%)
Feb 10, 2021 0.0033 0.0044 0.0030 0.0037 33,373,852 +0.00(+19.35%)
Feb 09, 2021 0.0025 0.0040 0.0023 0.0031 29,329,950 +0.00(+29.17%)
Feb 08, 2021 0.0023 0.0025 0.0022 0.0024 15,747,425 +0.00(+0.00%)
Feb 05, 2021 0.0021 0.0025 0.0020 0.0024 6,116,400 +0.00(+14.29%)
Feb 04, 2021 0.0024 0.0025 0.0020 0.0021 9,182,188 -0.00(-16.00%)
Feb 03, 2021 0.0021 0.0026 0.0020 0.0025 9,496,735 +0.00(+19.05%)
Feb 02, 2021 0.0022 0.0023 0.0020 0.0021 6,309,219 -0.00(-4.55%)
Feb 01, 2021 0.0020 0.0023 0.0018 0.0022 9,903,705 +0.00(+15.79%)
Jan 29, 2021 0.0018 0.0021 0.0018 0.0019 12,430,300 +0.00(+5.56%)
Jan 28, 2021 0.0019 0.0021 0.0017 0.0018 5,796,834 +0.00(+0.00%)
Jan 27, 2021 0.0022 0.0022 0.0017 0.0018 19,125,530 -0.00(-18.18%)
Jan 26, 2021 0.0019 0.0024 0.0018 0.0022 10,466,901 +0.00(+4.76%)
Jan 25, 2021 0.0023 0.0029 0.0020 0.0021 12,149,256 -0.00(-12.50%)
Jan 22, 2021 0.0030 0.0032 0.0022 0.0024 12,822,600 -0.00(-17.24%)
Jan 21, 2021 0.0018 0.0033 0.0017 0.0029 72,831,424 +0.00(+70.59%)
Jan 20, 2021 0.0015 0.0018 0.0015 0.0017 9,758,346 +0.00(+6.25%)
Jan 19, 2021 0.0015 0.0017 0.0014 0.0016 6,777,282 +0.00(+0.00%)
Jan 15, 2021 0.0018 0.0018 0.0015 0.0016 4,495,500 +0.00(+0.00%)
Jan 14, 2021 0.0014 0.0017 0.0014 0.0016 10,125,800 +0.00(+6.67%)
Jan 13, 2021 0.0015 0.0016 0.0013 0.0015 6,229,259 +0.00(+0.00%)
Jan 12, 2021 0.0017 0.0017 0.0013 0.0015 9,805,455 -0.00(-11.76%)
Jan 11, 2021 0.0016 0.0017 0.0015 0.0017 14,508,025 +0.00(+0.00%)
Jan 08, 2021 0.0017 0.0019 0.0016 0.0017 14,122,700 +0.00(+0.00%)
Jan 07, 2021 0.0018 0.0018 0.0016 0.0017 15,742,475 -0.00(-5.56%)
Jan 06, 2021 0.0023 0.0023 0.0016 0.0018 33,950,620 -0.00(-18.18%)
Jan 05, 2021 0.0021 0.0023 0.0020 0.0022 19,939,948 +0.00(+4.76%)
Jan 04, 2021 0.0023 0.0023 0.0021 0.0021 15,229,828 -0.00(-8.70%)
Dec 31, 2020 0.0023 0.0023 0.0023 26,223,852 -0.00(-8.00%)
Dec 30, 2020 0.0028 0.0028 0.0021 0.0025 26,223,852 +0.00(+0.00%)
Dec 29, 2020 0.0033 0.0033 0.0023 0.0025 45,218,804 -0.00(-21.88%)
Dec 28, 2020 0.0041 0.0041 0.0029 0.0032 32,098,700 -0.00(-17.95%)
Dec 24, 2020 0.0047 0.0052 0.0031 0.0039 37,168,600 -0.00(-11.36%)
Dec 23, 2020 0.0029 0.0058 0.0023 0.0044 111,153,248 +0.00(+41.94%)
Dec 22, 2020 0.0027 0.0033 0.0021 0.0031 74,812,752 -0.00(-3.13%)
Dec 21, 2020 0.0032 0.0035 0.0021 0.0032 72,786,096 -0.00(-8.57%)
Dec 18, 2020 0.0037 0.0068 0.0031 0.0035 440,726,592 -0.02(-85.71%)
Dec 17, 2020 0.0196 0.0298 0.0140 0.0245 238,022,880 +0.01(+31.02%)
Dec 16, 2020 0.0235 0.0270 0.0134 0.0187 373,420,288 -0.02(-53.25%)
Dec 15, 2020 0.0575 0.0620 0.0350 0.0400 140,375,568 -0.01(-25.93%)
Dec 14, 2020 0.0286 0.0790 0.0285 0.0540 377,358,944 +0.03(+171.36%)
Dec 11, 2020 0.0092 0.0200 0.0090 0.0199 323,472,096 +0.01(+136.90%)
Dec 10, 2020 0.0189 0.0190 0.0068 0.0084 276,330,048 -0.01(-47.50%)
Dec 09, 2020 0.0012 0.0160 0.0011 0.0160 478,921,888 +0.01(+1233.33%)
Dec 08, 2020 0.0011 0.0015 0.0009 0.0012 78,508,232 +0.00(+33.33%)
Dec 07, 2020 0.0005 0.0010 0.0005 0.0009 49,094,216 +0.00(+80.00%)
Dec 04, 2020 0.0007 0.0009 0.0005 0.0005 59,410,200 +0.00(+0.00%)
Dec 03, 2020 0.0005 0.0005 0.0005 0.0005 990,000 +0.00(+0.00%)
Dec 02, 2020 0.0005 0.0005 0.0005 0.0005 252,000 +0.00(+0.00%)
Dec 01, 2020 0.0006 0.0007 0.0005 0.0005 22,597,600 -0.00(-16.67%)
Nov 30, 2020 0.0005 0.0007 0.0004 0.0006 71,112,056 +0.00(+50.00%)
Nov 27, 2020 0.0004 0.0004 0.0004 0.0004 2,135,900 +0.00(+0.00%)
Nov 25, 2020 0.0003 0.0004 0.0003 0.0004 2,913,700 +0.00(+33.33%)
Nov 24, 2020 0.0005 0.0005 0.0003 0.0003 13,619,200 -0.00(-40.00%)
Nov 23, 2020 0.0005 0.0005 0.0005 0.0005 643,868 +0.00(+25.00%)
Nov 20, 2020 0.0004 0.0004 0.0004 0.0004 1,000,000 +0.00(+0.00%)
Nov 19, 2020 0.0004 0.0004 0.0004 0.0004 7,026,192 +0.00(+0.00%)
Nov 18, 2020 0.0004 0.0004 0.0004 0.0004 5,770,000 +0.00(+0.00%)
Nov 17, 2020 0.0004 0.0004 0.0004 0.0004 4,281,665 +0.00(+0.00%)
Nov 16, 2020 0.0004 0.0004 0.0003 0.0004 27,808,948 +0.00(+0.00%)
Nov 13, 2020 0.0004 0.0004 0.0004 0.0004 2,064,000 +0.00(+33.33%)
Nov 12, 2020 0.0003 0.0004 0.0002 0.0003 32,154,152 +0.00(+0.00%)
Nov 11, 2020 0.0004 0.0004 0.0003 0.0003 24,293,104 -0.00(-25.00%)
Nov 10, 2020 0.0004 0.0005 0.0003 0.0004 63,273,620 -0.00(-20.00%)
Nov 09, 2020 0.0007 0.0007 0.0004 0.0005 13,719,298 -0.00(-16.67%)
Nov 06, 2020 0.0007 0.0008 0.0005 0.0006 61,505,700 -0.00(-14.29%)
Nov 05, 2020 0.0005 0.0010 0.0005 0.0007 315,935,744 +0.00(+40.00%)
Nov 04, 2020 0.0005 0.0005 0.0005 0.0005 3,200,000 +0.00(+0.00%)
Nov 03, 2020 0.0003 0.0005 0.0003 0.0005 8,764,001 +0.00(+25.00%)
Oct 30, 2020 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 29, 2020 0.0003 0.0004 0.0003 0.0004 17,213,692 +0.00(+100.00%)
Oct 28, 2020 0.0002 0.0002 0.0002 0.0002 1,120,000 -0.00(-33.33%)
Oct 27, 2020 0.0003 0.0003 0.0003 0.0003 50,000 +0.00(+50.00%)
Oct 26, 2020 0.0002 0.0002 0.0002 0.0002 1,440 +0.00(+0.00%)
Oct 23, 2020 0.0002 0.0002 0.0002 0.0002 2,400,000 +0.00(+0.00%)
Oct 22, 2020 0.0003 0.0003 0.0002 0.0002 1,003,116 -0.00(-33.33%)
Oct 20, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 15, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 09, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 07, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 05, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 02, 2020 0.0003 0.0003 0.0003 0.0003 11,068,600 +0.00(+0.00%)
Sep 30, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 28, 2020 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Sep 25, 2020 0.0004 0.0004 0.0003 0.0004 676,900 +0.00(+0.00%)
Sep 23, 2020 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 22, 2020 0.0003 0.0005 0.0003 0.0004 3,999,134 +0.00(+33.33%)
Sep 21, 2020 0.0003 0.0003 0.0003 0.0003 350,000 -0.00(-25.00%)
Sep 18, 2020 0.0003 0.0004 0.0003 0.0004 965,700 +0.00(+0.00%)
Sep 17, 2020 0.0004 0.0004 0.0004 0.0004 1,168,134 +0.00(+0.00%)
Sep 16, 2020 0.0004 0.0004 0.0004 0.0004 1,468,532 +0.00(+0.00%)
Sep 14, 2020 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 10, 2020 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Sep 09, 2020 0.0003 0.0004 0.0003 0.0003 30,411 +0.00(+0.00%)
Sep 08, 2020 0.0004 0.0004 0.0003 0.0003 2,007,500 -0.00(-25.00%)
Sep 04, 2020 0.0004 0.0004 0.0003 0.0004 822,000 +0.00(+0.00%)
Sep 01, 2020 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Aug 31, 2020 0.0004 0.0005 0.0004 0.0005 1,425,434 +0.00(+0.00%)
Aug 28, 2020 0.0003 0.0006 0.0003 0.0005 7,112,400 +0.00(+25.00%)
Aug 27, 2020 0.0004 0.0004 0.0004 0.0004 7,200 +0.00(+0.00%)
Aug 25, 2020 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 24, 2020 0.0004 0.0004 0.0004 0.0004 1,142,000 +0.00(+0.00%)
Aug 21, 2020 0.0004 0.0004 0.0004 0.0004 2,227,300 +0.00(+0.00%)
Aug 20, 2020 0.0004 0.0004 0.0004 0.0004 125,000 +0.00(+33.33%)
Aug 18, 2020 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Aug 17, 2020 0.0004 0.0004 0.0004 0.0004 7,500 +0.00(+0.00%)
Aug 14, 2020 0.0004 0.0004 0.0004 0.0004 50,100 +0.00(+33.33%)
Aug 13, 2020 0.0003 0.0003 0.0003 0.0003 1,090,000 +0.00(+0.00%)
Aug 12, 2020 0.0003 0.0003 0.0003 0.0003 4,250,000 +0.00(+0.00%)
Aug 11, 2020 0.0003 0.0004 0.0003 0.0003 11,347,202 +0.00(+0.00%)
Aug 10, 2020 0.0003 0.0003 0.0003 0.0003 2,075,000 -0.00(-25.00%)
Aug 07, 2020 0.0004 0.0004 0.0004 0.0004 100,000 +0.00(+0.00%)
Aug 06, 2020 0.0004 0.0004 0.0004 0.0004 2,500 +0.00(+0.00%)
Aug 04, 2020 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 31, 2020 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Jul 30, 2020 0.0004 0.0005 0.0004 0.0005 896,002 +0.00(+66.67%)
Jul 28, 2020 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jul 27, 2020 0.0004 0.0004 0.0004 0.0004 42,600 +0.00(+33.33%)
Jul 23, 2020 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jul 16, 2020 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 15, 2020 0.0004 0.0004 0.0003 0.0004 1,167,069 +0.00(+0.00%)
Jul 14, 2020 0.0004 0.0004 0.0004 0.0004 250,000 +0.00(+33.33%)
Jul 13, 2020 0.0003 0.0003 0.0003 1 +0.00(+0.00%)
Jul 10, 2020 0.0005 0.0005 0.0003 0.0003 730,000 -0.00(-25.00%)
Jul 09, 2020 0.0004 0.0004 0.0004 0.0004 1,020,000 -0.00(-20.00%)
Jul 08, 2020 0.0004 0.0005 0.0004 0.0005 2,421,856 +0.00(+25.00%)
Jul 07, 2020 0.0003 0.0004 0.0003 0.0004 9,410,000 +0.00(+33.33%)
Jul 02, 2020 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jun 30, 2020 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 29, 2020 0.0003 0.0004 0.0003 0.0004 520,000 +0.00(+33.33%)
Jun 26, 2020 0.0005 0.0005 0.0003 0.0003 341,600 -0.00(-25.00%)
Jun 25, 2020 0.0005 0.0005 0.0004 0.0004 1,500,000 +0.00(+0.00%)
Jun 24, 2020 0.0004 0.0004 0.0004 0.0004 156,698 +0.00(+33.33%)
Jun 23, 2020 0.0004 0.0004 0.0003 0.0003 360,000 -0.00(-25.00%)
Jun 22, 2020 0.0003 0.0004 0.0003 0.0004 11,181,422 +0.00(+33.33%)
Jun 19, 2020 0.0003 0.0003 0.0003 0.0003 24,000 -0.00(-25.00%)
Jun 17, 2020 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 15, 2020 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 12, 2020 0.0004 0.0005 0.0004 0.0004 13,460,000 +0.00(+0.00%)
Jun 09, 2020 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Jun 05, 2020 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 04, 2020 0.0004 0.0006 0.0004 0.0005 32,975,828 +0.00(+25.00%)
Jun 03, 2020 0.0005 0.0005 0.0004 0.0004 252,500 +0.00(+0.00%)
Jun 01, 2020 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
May 29, 2020 0.0003 0.0005 0.0003 0.0005 5,840,200 +0.00(+25.00%)
May 28, 2020 0.0004 0.0004 0.0004 0.0004 7,491,012 +0.00(+0.00%)
May 26, 2020 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 22, 2020 0.0005 0.0005 0.0004 0.0004 2,362,500 -0.00(-20.00%)
May 21, 2020 0.0004 0.0005 0.0004 0.0005 1,228,000 +0.00(+25.00%)
May 20, 2020 0.0005 0.0005 0.0004 0.0004 5,563,333 -0.00(-20.00%)
May 19, 2020 0.0005 0.0005 0.0005 0.0005 2,135,960 +0.00(+0.00%)
May 18, 2020 0.0005 0.0005 0.0004 0.0005 6,125,313 +0.00(+25.00%)
May 15, 2020 0.0005 0.0005 0.0004 0.0004 6,315,000 -0.00(-20.00%)
May 14, 2020 0.0005 0.0005 0.0005 0.0005 5,680,000 +0.00(+25.00%)
May 13, 2020 0.0004 0.0005 0.0004 0.0004 11,117,999 +0.00(+0.00%)
May 12, 2020 0.0005 0.0005 0.0004 0.0004 12,640,000 -0.00(-20.00%)
May 11, 2020 0.0005 0.0006 0.0004 0.0005 15,269,483 +0.00(+0.00%)
May 08, 2020 0.0004 0.0005 0.0004 0.0005 16,443,100 +0.00(+25.00%)
May 07, 2020 0.0006 0.0006 0.0004 0.0004 23,413,296 -0.00(-20.00%)
May 06, 2020 0.0005 0.0006 0.0004 0.0005 18,283,196 +0.00(+0.00%)
May 05, 2020 0.0004 0.0006 0.0004 0.0005 15,007,833 +0.00(+0.00%)
May 04, 2020 0.0004 0.0006 0.0004 0.0005 110,049,224 +0.00(+25.00%)
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.