Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARCPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 5.78 | -0.22 | -3.67% | 5.79 | 5.79 | 5.25 | 67 |
| May 07 2024 | 6.00 | 0.50 | 9.09% | 5.50 | 6.00 | 5.50 | 960 |
| May 06 2024 | 5.50 | -0.50 | -8.33% | 5.50 | 5.50 | 5.50 | 1,043 |
| May 03 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| May 02 2024 | 6.00 | 0.51 | 9.29% | 5.50 | 6.00 | 5.50 | 3,246 |
| Apr 30 2024 | 5.49 | 0.06 | 1.10% | 5.49 | 5.49 | 5.48 | 2,050 |
| Apr 29 2024 | 5.43 | -0.06 | -1.09% | 5.43 | 5.43 | 5.43 | 842 |
| Apr 26 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 0.00 |
| Apr 25 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 0.00 |
| Apr 24 2024 | 5.49 | 0.24 | 4.57% | 5.49 | 5.49 | 5.49 | 15 |
| Apr 23 2024 | 5.25 | -0.24 | -4.37% | 5.45 | 5.48 | 5.25 | 3,580 |
| Apr 22 2024 | 5.49 | 0.19 | 3.58% | 5.12 | 5.49 | 5.12 | 28,841 |
| Apr 19 2024 | 5.30 | 0.03 | 0.57% | 5.29 | 5.30 | 5.29 | 530 |
| Apr 18 2024 | 5.27 | 0.00 | 0.00% | 5.27 | 5.27 | 5.27 | 0.00 |
| Apr 17 2024 | 5.27 | 0.02 | 0.38% | 5.30 | 5.30 | 5.27 | 1,029 |
| Apr 16 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
| Apr 15 2024 | 5.25 | -0.05 | -0.94% | 5.25 | 5.25 | 5.25 | 1,000 |
| Apr 12 2024 | 5.30 | 0.05 | 0.95% | 5.20 | 5.30 | 5.20 | 1,492 |
| Apr 11 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
| Apr 10 2024 | 5.25 | 0.00 | 0.00% | 5.11 | 5.25 | 5.03 | 2,298 |
| Apr 09 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 5 |
| Apr 08 2024 | 5.25 | 0.01 | 0.19% | 5.25 | 5.25 | 5.25 | 10 |
| Apr 05 2024 | 5.24 | -0.06 | -1.13% | 5.04 | 5.30 | 5.04 | 2,188 |
| Apr 04 2024 | 5.30 | 0.10 | 1.92% | 5.20 | 5.30 | 5.20 | 1,657 |
| Apr 03 2024 | 5.20 | 0.01 | 0.19% | 5.20 | 5.20 | 5.20 | 2,274 |
| Apr 02 2024 | 5.19 | -0.01 | -0.19% | 5.19 | 5.19 | 5.19 | 5 |
| Mar 28 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Mar 27 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Mar 26 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Mar 25 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Mar 22 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 117 |
| Mar 21 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Mar 20 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 2 |
| Mar 19 2024 | 5.20 | 0.05 | 0.97% | 5.20 | 5.20 | 5.20 | 15 |
| Mar 18 2024 | 5.15 | 0.20 | 4.04% | 5.15 | 5.15 | 5.00 | 127 |
| Mar 15 2024 | 4.95 | -0.25 | -4.81% | 4.95 | 4.95 | 4.95 | 150 |
| Mar 14 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Mar 13 2024 | 5.20 | 0.00 | 0.00% | 4.95 | 5.20 | 4.95 | 360 |
| Mar 12 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Mar 11 2024 | 5.20 | 0.25 | 5.05% | 5.20 | 5.20 | 5.20 | 25 |
| Mar 08 2024 | 4.95 | -0.25 | -4.81% | 4.95 | 4.95 | 4.95 | 83 |
| Mar 07 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Mar 06 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Mar 05 2024 | 5.20 | 0.00 | 0.00% | 4.95 | 5.20 | 4.95 | 825 |
| Mar 04 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Mar 01 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Feb 29 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Feb 28 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Feb 27 2024 | 5.20 | 0.05 | 0.97% | 5.20 | 5.20 | 5.20 | 10 |
| Feb 26 2024 | 5.15 | 0.17 | 3.41% | 5.00 | 5.15 | 4.95 | 4,172 |
| Feb 23 2024 | 4.98 | -0.22 | -4.23% | 4.50 | 5.00 | 4.50 | 1,072 |
| Feb 22 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Feb 21 2024 | 5.20 | 0.63 | 13.79% | 4.80 | 5.20 | 4.75 | 18,083 |
| Feb 20 2024 | 4.57 | -0.23 | -4.79% | 4.57 | 4.57 | 4.57 | 154 |
| Feb 19 2024 | 4.80 | 0.00 | 0.00% | 4.56 | 4.80 | 4.56 | 206 |
| Feb 16 2024 | 4.80 | -0.01 | -0.21% | 4.81 | 4.81 | 4.80 | 19,885 |
| Feb 15 2024 | 4.81 | -0.04 | -0.82% | 4.81 | 4.95 | 4.81 | 1,260 |
| Feb 14 2024 | 4.85 | -0.14 | -2.81% | 4.85 | 4.95 | 4.85 | 2,000 |
| Feb 13 2024 | 4.99 | 0.00 | 0.00% | 4.99 | 4.99 | 4.99 | 0.00 |
| Feb 12 2024 | 4.99 | 0.14 | 2.89% | 4.99 | 4.99 | 4.99 | 96 |
| Feb 09 2024 | 4.85 | -0.04 | -0.82% | 4.85 | 4.85 | 4.85 | 689 |
