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 (%)
Mar 31, 2016 0.0011 0.0011 0.0009 0.0009 12,162,022 -0.00(-18.18%)
Mar 30, 2016 0.0013 0.0015 0.0010 0.0011 38,718,808 +0.00(+1.85%)
Mar 29, 2016 0.0007 0.0012 0.0007 0.0011 56,494,908 +0.00(+35.00%)
Mar 28, 2016 0.0007 0.0009 0.0007 0.0008 14,374,308 +0.00(+0.00%)
Mar 24, 2016 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Mar 23, 2016 0.0008 0.0009 0.0008 0.0009 7,495,341 +0.00(+12.50%)
Mar 22, 2016 0.0008 0.0009 0.0007 0.0008 9,498,262 +0.00(+0.00%)
Mar 21, 2016 0.0007 0.0009 0.0006 0.0008 13,039,614 +0.00(+14.29%)
Mar 18, 2016 0.0008 0.0008 0.0004 0.0007 123,397,928 -0.00(-12.50%)
Mar 17, 2016 0.0008 0.0009 0.0007 0.0008 9,873,484 +0.00(+0.00%)
Mar 16, 2016 0.0009 0.0010 0.0007 0.0008 2,779,799 -0.00(-11.11%)
Mar 15, 2016 0.0010 0.0010 0.0009 0.0009 3,124,309 -0.00(-10.00%)
Mar 14, 2016 0.0011 0.0011 0.0010 0.0010 1,628,805 -0.00(-9.09%)
Mar 11, 2016 0.0010 0.0011 0.0010 0.0011 2,211,983 +0.00(+10.00%)
Mar 10, 2016 0.0010 0.0011 0.0010 0.0010 3,198,362 -0.00(-9.09%)
Mar 09, 2016 0.0010 0.0011 0.0010 0.0011 2,297,083 +0.00(+0.00%)
Mar 08, 2016 0.0011 0.0012 0.0011 0.0011 4,722,033 -0.00(-8.33%)
Mar 07, 2016 0.0012 0.0012 0.0010 0.0012 2,675,132 +0.00(+0.00%)
Mar 04, 2016 0.0012 0.0012 0.0011 0.0012 5,359,426 +0.00(+0.00%)
Mar 03, 2016 0.0013 0.0013 0.0011 0.0012 24,246,690 -0.00(-7.69%)
Mar 02, 2016 0.0014 0.0014 0.0012 0.0013 23,188,764 -0.00(-7.14%)
Mar 01, 2016 0.0015 0.0015 0.0013 0.0014 14,557,455 -0.00(-6.67%)
Feb 29, 2016 0.0014 0.0017 0.0013 0.0015 25,692,368 +0.00(+7.14%)
Feb 26, 2016 0.0012 0.0014 0.0011 0.0014 28,567,504 +0.00(+7.69%)
Feb 25, 2016 0.0015 0.0018 0.0012 0.0013 61,689,572 -0.00(-18.75%)
Feb 24, 2016 0.0019 0.0019 0.0015 0.0016 26,315,718 -0.00(-15.79%)
Feb 23, 2016 0.0024 0.0027 0.0016 0.0019 76,911,472 -0.00(-17.39%)
Feb 22, 2016 0.0027 0.0057 0.0020 0.0023 298,157,824 -0.00(-11.54%)
Feb 19, 2016 0.0019 0.0030 0.0019 0.0026 30,989,674 +0.00(+30.00%)
Feb 18, 2016 0.0022 0.0022 0.0016 0.0020 8,403,430 -0.00(-9.09%)
Feb 17, 2016 0.0017 0.0022 0.0016 0.0022 3,669,000 +0.00(+29.41%)
Feb 16, 2016 0.0020 0.0021 0.0017 0.0017 6,725,746 -0.00(-10.53%)
Feb 12, 2016 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Feb 11, 2016 0.0016 0.0024 0.0016 0.0020 6,269,484 +0.00(+25.00%)
Feb 10, 2016 0.0016 0.0019 0.0016 0.0016 360,000 -0.00(-11.11%)
Feb 09, 2016 0.0014 0.0021 0.0013 0.0018 6,410,759 +0.00(+20.00%)
Feb 08, 2016 0.0015 0.0015 0.0014 0.0015 2,570,046 +0.00(+15.38%)
Feb 05, 2016 0.0017 0.0017 0.0013 0.0013 2,100,970 -0.00(-22.48%)
Feb 04, 2016 0.0014 0.0019 0.0014 0.0017 3,680,294 +0.00(+29.00%)
Feb 03, 2016 0.0014 0.0014 0.0013 0.0013 1,238,000 -0.00(-18.75%)
Feb 02, 2016 0.0018 0.0018 0.0015 0.0016 161,501 -0.00(-11.50%)
Feb 01, 2016 0.0018 0.0018 0.0018 0.0018 2,500 -0.00(-9.60%)
Jan 29, 2016 0.0017 0.0020 0.0017 0.0020 600,000 +0.00(+17.65%)
Jan 28, 2016 0.0016 0.0017 0.0016 0.0017 498,730 +0.00(+6.25%)
Jan 27, 2016 0.0017 0.0017 0.0016 0.0016 135,100 -0.00(-5.88%)
Jan 26, 2016 0.0015 0.0020 0.0015 0.0017 1,746,828 +0.00(+6.25%)
Jan 25, 2016 0.0016 0.0017 0.0015 0.0016 1,084,736 -0.00(-5.88%)
Jan 22, 2016 0.0016 0.0020 0.0016 0.0017 689,900 +0.00(+0.00%)
Jan 21, 2016 0.0017 0.0020 0.0017 0.0017 1,263,200 +0.00(+21.43%)
Jan 20, 2016 0.0014 0.0017 0.0014 0.0014 848,200 -0.00(-17.65%)
Jan 19, 2016 0.0018 0.0019 0.0011 0.0017 1,323,851 -0.00(-5.56%)
Jan 15, 2016 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Jan 14, 2016 0.0020 0.0026 0.0017 0.0017 10,611,883 -0.00(-10.53%)
Jan 13, 2016 0.0015 0.0024 0.0015 0.0019 11,317,757 +0.00(+26.67%)
Jan 12, 2016 0.0016 0.0016 0.0015 0.0015 1,487,114 +0.00(+0.00%)
Jan 11, 2016 0.0018 0.0028 0.0015 0.0015 23,900,894 -0.00(-11.76%)
Jan 08, 2016 0.0018 0.0018 0.0015 0.0017 3,082,244 -0.00(-10.53%)
Jan 07, 2016 0.0014 0.0023 0.0014 0.0019 6,808,828 +0.00(+46.15%)
Jan 06, 2016 0.0018 0.0020 0.0013 0.0013 3,759,370 -0.00(-27.78%)
Jan 05, 2016 0.0020 0.0020 0.0015 0.0018 1,684,288 -0.00(-10.00%)
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.