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 (%)
Nov 30, 2016 0.0006 0.0010 0.0006 0.0010 1,702,970 +0.00(+40.00%)
Nov 29, 2016 0.0007 0.0007 0.0007 0.0007 92,000 -0.00(-12.50%)
Nov 28, 2016 0.0009 0.0009 0.0008 0.0008 2,033,142 -0.00(-11.11%)
Nov 25, 2016 0.0009 0.0009 0.0005 0.0009 349,777 +0.00(+0.00%)
Nov 23, 2016 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Nov 22, 2016 0.0008 0.0008 0.0007 0.0007 1,316,910 -0.00(-10.26%)
Nov 21, 2016 0.0007 0.0008 0.0006 0.0008 2,110,000 +0.00(+11.43%)
Nov 18, 2016 0.0009 0.0009 0.0007 0.0007 823,000 -0.00(-12.50%)
Nov 17, 2016 0.0010 0.0010 0.0007 0.0008 3,585,273 -0.00(-20.00%)
Nov 16, 2016 0.0011 0.0011 0.0008 0.0010 2,985,000 -0.00(-16.67%)
Nov 15, 2016 0.0012 0.0012 0.0012 0.0012 17,500 +0.00(+33.33%)
Nov 14, 2016 0.0013 0.0013 0.0009 0.0009 2,349,999 -0.00(-30.77%)
Nov 11, 2016 0.0008 0.0013 0.0008 0.0013 605,000 +0.00(+21.50%)
Nov 10, 2016 0.0011 0.0011 0.0008 0.0011 1,766,790 -0.00(-17.69%)
Nov 09, 2016 0.0011 0.0013 0.0010 0.0013 8,527,731 +0.00(+18.18%)
Nov 08, 2016 0.0010 0.0011 0.0010 0.0011 2,029,132 +0.00(+10.00%)
Nov 07, 2016 0.0008 0.0010 0.0007 0.0010 6,315,492 +0.00(+0.00%)
Nov 04, 2016 0.0013 0.0013 0.0008 0.0010 8,586,466 +0.00(+0.00%)
Nov 03, 2016 0.0012 0.0014 0.0010 0.0010 3,972,649 -0.00(-16.67%)
Nov 02, 2016 0.0013 0.0013 0.0009 0.0012 9,442,546 -0.00(-7.69%)
Nov 01, 2016 0.0012 0.0014 0.0011 0.0013 3,809,693 +0.00(+0.00%)
Oct 31, 2016 0.0014 0.0015 0.0011 0.0013 5,756,400 -0.00(-7.14%)
Oct 28, 2016 0.0015 0.0015 0.0012 0.0014 3,124,357 +0.00(+0.00%)
Oct 27, 2016 0.0014 0.0015 0.0013 0.0014 3,931,971 -0.00(-6.67%)
Oct 26, 2016 0.0013 0.0015 0.0012 0.0015 8,411,186 +0.00(+0.00%)
Oct 25, 2016 0.0013 0.0016 0.0013 0.0015 20,715,916 +0.00(+25.00%)
Oct 24, 2016 0.0010 0.0014 0.0010 0.0012 14,022,289 +0.00(+20.00%)
Oct 21, 2016 0.0012 0.0013 0.0009 0.0010 9,862,082 -0.00(-16.67%)
Oct 20, 2016 0.0013 0.0013 0.0008 0.0012 35,872,252 +0.00(+0.00%)
Oct 19, 2016 0.0011 0.0015 0.0010 0.0012 90,188,032 +0.00(+20.00%)
Oct 18, 2016 0.0007 0.0011 0.0007 0.0010 26,442,028 +0.00(+66.39%)
Oct 17, 2016 0.0006 0.0006 0.0005 0.0006 9,867,366 +0.00(+0.17%)
Oct 14, 2016 0.0006 0.0006 0.0005 0.0006 9,988,349 +0.00(+0.00%)
Oct 13, 2016 0.0007 0.0007 0.0006 0.0006 20,604,964 -0.00(-14.29%)
Oct 12, 2016 0.0006 0.0007 0.0006 0.0007 4,831,666 +0.00(+1.45%)
Oct 11, 2016 0.0007 0.0008 0.0006 0.0007 5,735,932 -0.00(-12.66%)
Oct 10, 2016 0.0008 0.0008 0.0008 0.0008 2,440,000 -0.00(-1.25%)
Oct 07, 2016 0.0006 0.0008 0.0005 0.0008 17,471,292 +0.00(+33.33%)
Oct 06, 2016 0.0008 0.0008 0.0005 0.0006 13,525,214 -0.00(-24.05%)
Oct 05, 2016 0.0006 0.0009 0.0006 0.0008 65,789,240 +0.00(+31.67%)
Oct 04, 2016 0.0005 0.0007 0.0005 0.0006 18,682,200 +0.00(+50.00%)
Oct 03, 2016 0.0004 0.0005 0.0004 0.0004 4,847,300 +0.00(+0.00%)
Sep 30, 2016 0.0005 0.0006 0.0004 0.0004 5,618,000 -0.00(-20.00%)
Sep 29, 2016 0.0005 0.0005 0.0004 0.0005 8,602,200 +0.00(+0.00%)
Sep 28, 2016 0.0005 0.0006 0.0005 0.0005 17,409,000 +0.00(+0.00%)
Sep 27, 2016 0.0008 0.0008 0.0005 0.0005 50,746,056 -0.00(-37.50%)
Sep 26, 2016 0.0005 0.0008 0.0004 0.0008 30,753,768 +0.00(+60.00%)
Sep 23, 2016 0.0003 0.0005 0.0003 0.0005 2,199,335 +0.00(+25.00%)
Sep 22, 2016 0.0004 0.0004 0.0004 0.0004 2,666,666 +0.00(+0.00%)
Sep 21, 2016 0.0004 0.0004 0.0004 0.0004 8,545,758 -0.00(-20.00%)
Sep 20, 2016 0.0005 0.0005 0.0005 0.0005 5,580,000 +0.00(+0.00%)
Sep 19, 2016 0.0005 0.0005 0.0005 0.0005 12,360,000 +0.00(+0.00%)
Sep 16, 2016 0.0004 0.0008 0.0004 0.0005 25,460,816 +0.00(+0.00%)
Sep 15, 2016 0.0005 0.0006 0.0004 0.0005 16,072,327 +0.00(+0.00%)
Sep 14, 2016 0.0004 0.0006 0.0004 0.0005 3,545,000 +0.00(+0.00%)
Sep 13, 2016 0.0005 0.0005 0.0005 0.0005 237,000 +0.00(+25.00%)
Sep 12, 2016 0.0005 0.0006 0.0004 0.0004 11,975,987 -0.00(-20.00%)
Sep 09, 2016 0.0005 0.0005 0.0004 0.0005 2,136,332 -0.00(-16.67%)
Sep 08, 2016 0.0005 0.0006 0.0004 0.0006 560,000 +0.00(+0.00%)
Sep 07, 2016 0.0005 0.0006 0.0003 0.0006 26,286,094 +0.00(+20.00%)
Sep 06, 2016 0.0006 0.0006 0.0004 0.0005 1,928,798 +0.00(+0.00%)
Sep 02, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
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.