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

(OP: ARLSF )

0.5219 -0.0081 (-1.53%)
Streaming Delayed Price Updated: 2:27 PM EST, Feb 26, 2025 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 (%)
Feb 25, 2025 0.5740 0.5740 0.4701 0.5300 391,401 -0.01(-1.78%)
Feb 24, 2025 0.5600 0.5750 0.5396 0.5396 191,179 -0.03(-4.73%)
Feb 21, 2025 0.5794 0.6200 0.5310 0.5664 126,962 -0.01(-1.65%)
Feb 20, 2025 0.6200 0.6200 0.5550 0.5759 111,833 -0.01(-0.88%)
Feb 19, 2025 0.5970 0.5970 0.5600 0.5810 213,926 -0.02(-3.17%)
Feb 18, 2025 0.5450 0.6000 0.5450 0.6000 233,512 +0.04(+7.78%)
Feb 14, 2025 0.5030 0.5794 0.5030 0.5567 407,213 +0.04(+7.06%)
Feb 13, 2025 0.5412 0.5500 0.5050 0.5200 140,301 +0.01(+2.36%)
Feb 12, 2025 0.5397 0.5402 0.4903 0.5080 195,030 -0.03(-5.47%)
Feb 11, 2025 0.5160 0.5374 0.5025 0.5374 200,149 +0.02(+4.70%)
Feb 10, 2025 0.4586 0.5230 0.4571 0.5133 238,600 +0.03(+6.16%)
Feb 07, 2025 0.4970 0.5030 0.4795 0.4835 217,832 -0.01(-2.32%)
Feb 06, 2025 0.3590 0.5092 0.3500 0.4950 744,363 +0.11(+29.24%)
Feb 05, 2025 0.3694 0.3830 0.3300 0.3830 103,480 +0.01(+3.79%)
Feb 04, 2025 0.3250 0.3826 0.3138 0.3690 184,263 +0.04(+13.19%)
Feb 03, 2025 0.3095 0.3310 0.3000 0.3260 96,282 +0.02(+5.23%)
Jan 31, 2025 0.3040 0.3340 0.2890 0.3098 154,608 -0.00(-1.34%)
Jan 30, 2025 0.2760 0.3140 0.2612 0.3140 339,660 +0.03(+10.95%)
Jan 29, 2025 0.2400 0.2830 0.2400 0.2830 155,683 +0.04(+14.57%)
Jan 28, 2025 0.2530 0.2530 0.2200 0.2470 80,500 -0.04(-13.03%)
Jan 27, 2025 0.1893 0.2840 0.1750 0.2840 250,622 +0.09(+50.26%)
Jan 24, 2025 0.1520 0.2083 0.1520 0.1890 217,372 +0.02(+9.88%)
Jan 23, 2025 0.1450 0.1800 0.1280 0.1720 306,752 +0.03(+18.62%)
Jan 22, 2025 0.1300 0.1450 0.1255 0.1450 156,101 -0.00(-3.27%)
Jan 21, 2025 0.1208 0.1499 0.1147 0.1499 25,476 +0.01(+8.23%)
Jan 17, 2025 0.1231 0.1385 0.1231 0.1385 11,100 +0.00(+0.00%)
Jan 15, 2025 0.1385 0 +0.00(+0.36%)
Jan 14, 2025 0.1380 0.1380 0.1250 0.1380 14,200 +0.01(+4.70%)
Jan 13, 2025 0.1385 0.1385 0.1288 0.1318 5,225 -0.01(-3.80%)
Jan 10, 2025 0.1370 0.1385 0.1130 0.1370 21,552 +0.00(+2.24%)
Jan 08, 2025 0.1130 0.1380 0.1130 0.1340 61,601 -0.00(-2.90%)
Jan 07, 2025 0.1170 0.1380 0.1170 0.1380 7,700 +0.00(+2.99%)
Jan 06, 2025 0.1160 0.1364 0.1100 0.1340 58,747 -0.03(-17.03%)
Jan 03, 2025 0.1342 0.1615 0.1100 0.1615 5,400 +0.00(+0.94%)
Dec 31, 2024 0.1600 0 +0.01(+4.99%)
Dec 30, 2024 0.1999 0.1999 0.1000 0.1524 944 +0.01(+7.78%)
Dec 27, 2024 0.1349 0.1414 0.1150 0.1414 96,700 -0.06(-29.30%)
Dec 26, 2024 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.05%)
Dec 19, 2024 0.1999 0 +0.05(+34.89%)
Dec 18, 2024 0.2498 0.2498 0.0949 0.1482 107,900 -0.01(-5.18%)
Dec 17, 2024 0.1232 0.1564 0.0886 0.1563 66,235 +0.02(+18.50%)
Dec 16, 2024 0.1018 0.2498 0.0991 0.1319 18,321 -0.00(-0.08%)
Dec 13, 2024 0.1320 0.1320 0.1320 0.1320 100 -0.03(-17.76%)
Dec 12, 2024 0.1248 0.1605 0.1248 0.1605 500 +0.02(+12.08%)
Dec 11, 2024 0.1146 0.1721 0.0908 0.1432 192,900 +0.01(+10.58%)
Dec 10, 2024 0.1303 0.1650 0.1035 0.1295 81,846 -0.04(-24.62%)
Dec 09, 2024 0.1381 0.1718 0.1188 0.1718 55,643 +0.01(+6.64%)
Dec 06, 2024 0.1611 0.1611 0.1611 0.1611 100 +0.02(+16.40%)
Dec 05, 2024 0.1240 0.1620 0.1240 0.1384 400 -0.02(-14.36%)
Dec 04, 2024 0.1616 0.1616 0.1616 0.1616 125 +0.00(+0.00%)
Dec 03, 2024 0.1239 0.1616 0.1239 0.1616 200 +0.03(+20.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.