ARQQW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.13 | -0.05 | -27.78% | 0.13 | 0.14 | 0.127499 | 17,950 |
May 17 2024 | 0.18 | 0.0021 | 1.18% | 0.1778 | 0.182 | 0.1552 | 7,042 |
May 16 2024 | 0.177899 | 0.0378 | 26.98% | 0.177899 | 0.178 | 0.1251 | 6,200 |
May 15 2024 | 0.1401 | 0.0001 | 0.07% | 0.169 | 0.1763 | 0.1226 | 3,737 |
May 14 2024 | 0.14 | -0.038 | -21.35% | 0.178 | 0.178 | 0.1333 | 2,027 |
May 13 2024 | 0.178 | 0.023 | 14.84% | 0.165 | 0.178 | 0.165 | 2,165 |
May 10 2024 | 0.155 | -0.023 | -12.92% | 0.1568 | 0.1568 | 0.155 | 1,010 |
May 09 2024 | 0.178 | 0.0014 | 0.79% | 0.177951 | 0.1997 | 0.1551 | 7,360 |
May 08 2024 | 0.1766 | 0.0152 | 9.42% | 0.167199 | 0.20 | 0.1535 | 19,848 |
May 07 2024 | 0.1614 | 0.0014 | 0.87% | 0.1614 | 0.1614 | 0.153 | 6,180 |
May 06 2024 | 0.16 | 0.0099 | 6.60% | 0.1673 | 0.1673 | 0.1515 | 4,297 |
May 03 2024 | 0.1501 | -0.0039 | -2.53% | 0.155 | 0.1675 | 0.1501 | 11,702 |
May 02 2024 | 0.154 | -0.0076 | -4.70% | 0.175 | 0.175 | 0.154 | 8,851 |
May 01 2024 | 0.1616 | 0.0076 | 4.94% | 0.1733 | 0.175 | 0.1348 | 16,124 |
Apr 30 2024 | 0.154 | -0.028 | -15.38% | 0.1656 | 0.175 | 0.15 | 18,974 |
Apr 29 2024 | 0.182 | -0.023 | -11.22% | 0.205 | 0.205 | 0.162 | 16,874 |
Apr 26 2024 | 0.205 | 0.035 | 20.59% | 0.19 | 0.205 | 0.17 | 6,976 |
Apr 25 2024 | 0.169999 | 0.005 | 3.03% | 0.17 | 0.17 | 0.167499 | 4,610 |
Apr 24 2024 | 0.165 | 0.00 | 0.00% | 0.172 | 0.172 | 0.165 | 60 |
Apr 23 2024 | 0.165 | 0.02 | 13.79% | 0.178 | 0.204 | 0.1512 | 6,870 |
Apr 22 2024 | 0.145 | -0.0598 | -29.20% | 0.2048 | 0.205 | 0.145 | 4,669 |
Apr 19 2024 | 0.2048 | 0.0597 | 41.14% | 0.1452 | 0.2048 | 0.1452 | 1,923 |
Apr 18 2024 | 0.1451 | -0.0399 | -21.57% | 0.1837 | 0.1837 | 0.1451 | 2,020 |
Apr 17 2024 | 0.185 | -0.005 | -2.63% | 0.195 | 0.195 | 0.1375 | 12,709 |
Apr 16 2024 | 0.19 | 0.00 | 0.00% | 0.1541 | 0.2037 | 0.1425 | 13,808 |
Apr 15 2024 | 0.19 | 0.00 | 0.00% | 0.20 | 0.20 | 0.165 | 6,100 |
Apr 12 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Apr 11 2024 | 0.19 | 0.00995 | 5.53% | 0.1848 | 0.1902 | 0.183 | 3,494 |
Apr 10 2024 | 0.180048 | 0.02435 | 15.64% | 0.1656 | 0.1801 | 0.1475 | 22,423 |
Apr 09 2024 | 0.1557 | 0.0046 | 3.04% | 0.155 | 0.1656 | 0.155 | 10,103 |
Apr 08 2024 | 0.1511 | -0.0378 | -20.01% | 0.1717 | 0.1717 | 0.146 | 8,511 |
Apr 05 2024 | 0.1889 | -0.0085 | -4.31% | 0.19 | 0.1919 | 0.1456 | 7,102 |
Apr 04 2024 | 0.1974 | 0.0674 | 51.85% | 0.19 | 0.23 | 0.1811 | 10,390 |
Apr 03 2024 | 0.13 | -0.06 | -31.58% | 0.23 | 0.23 | 0.115 | 24,599 |
Apr 02 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.20 | 0.1899 | 9,150 |
Apr 01 2024 | 0.20 | -0.01 | -4.76% | 0.21 | 0.229899 | 0.20 | 5,527 |
Mar 28 2024 | 0.21 | -0.0052 | -2.42% | 0.21 | 0.220001 | 0.21 | 1,475 |
Mar 27 2024 | 0.2152 | -0.0148 | -6.43% | 0.200101 | 0.23 | 0.200101 | 4,522 |
Mar 26 2024 | 0.23 | 0.00 | 0.00% | 0.20 | 0.23 | 0.20 | 11 |
Mar 25 2024 | 0.23 | -0.0125 | -5.15% | 0.235 | 0.235 | 0.23 | 180 |
Mar 22 2024 | 0.2425 | 0.0425 | 21.25% | 0.24 | 0.2425 | 0.23 | 236 |
Mar 21 2024 | 0.20 | 0.00 | 0.00% | 0.24 | 0.24 | 0.20 | 38 |
Mar 20 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Mar 19 2024 | 0.20 | -0.02 | -9.09% | 0.24 | 0.24 | 0.20 | 9,701 |
Mar 18 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 120 |
Mar 15 2024 | 0.22 | 0.014 | 6.80% | 0.2498 | 0.25 | 0.20 | 12,390 |
Mar 14 2024 | 0.206 | -0.014 | -6.36% | 0.25 | 0.25 | 0.205 | 14,520 |
Mar 13 2024 | 0.22 | -0.0201 | -8.37% | 0.2475 | 0.25 | 0.22 | 20,864 |
Mar 12 2024 | 0.2401 | 0.0001 | 0.04% | 0.24 | 0.2401 | 0.24 | 769 |
Mar 11 2024 | 0.24 | -0.01 | -4.00% | 0.24 | 0.25 | 0.24 | 13,777 |
Mar 08 2024 | 0.25 | 0.0299 | 13.58% | 0.30 | 0.30 | 0.2222 | 15,140 |
Mar 07 2024 | 0.2201 | -0.0274 | -11.07% | 0.23 | 0.2699 | 0.22 | 21,536 |
Mar 06 2024 | 0.2475 | 0.0225 | 10.00% | 0.27 | 0.2975 | 0.19 | 16,531 |
Mar 05 2024 | 0.225 | -0.025 | -10.00% | 0.2501 | 0.2512 | 0.22 | 3,648 |
Mar 04 2024 | 0.25 | 0.0296 | 13.43% | 0.24 | 0.30 | 0.2205 | 31,660 |
Mar 01 2024 | 0.2204 | 0.0004 | 0.18% | 0.2175 | 0.23 | 0.1994 | 18,514 |
Feb 29 2024 | 0.22 | 0.02 | 10.00% | 0.2375 | 0.2375 | 0.1839 | 8,970 |
Feb 28 2024 | 0.20 | -0.0075 | -3.61% | 0.1818 | 0.2075 | 0.12 | 16,802 |
Feb 27 2024 | 0.2075 | 0.0275 | 15.28% | 0.20 | 0.2075 | 0.20 | 2,581 |
Feb 26 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 105 |
Feb 23 2024 | 0.18 | 0.02 | 12.50% | 0.16 | 0.183751 | 0.1461 | 8,897 |
Feb 22 2024 | 0.16 | 0.0152 | 10.50% | 0.12 | 0.21 | 0.1112 | 19,981 |
Feb 21 2024 | 0.1448 | -0.0102 | -6.58% | 0.14 | 0.15 | 0.14 | 1,837 |