Arq Inc Historical Data - OXQ1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Arq Inc (OXQ1)
Arq Inc (OXQ1) Historical

Arq Inc (OXQ1)

6.15

-0.15

(-2.38%)

Closed January 26 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-4.6511627907	6.45	6.45	6.45	30	6.45	DE
4	-0.75	-10.8695652174	6.9	7.3	6.25	53	6.38087774	DE
12	0.8000001	14.9532731767	5.3499999	7.3	5.3499999	734	6.57626591	DE
26	0.15	2.5	6	7.3	4.2	719	6.25872731	DE
52	3.175	106.722689076	2.975	7.5	2.865	856	5.15610443	DE
156	4.632	305.138339921	1.518	7.5	1.468	917	4.23822573	DE
260	4.632	305.138339921	1.518	7.5	1.468	917	4.23822573	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	6.45	0	0.00	6.45	6.45	6.45	0
1737667620	6.45	0	0.00	6.45	6.45	6.45	0
1737581220	6.45	0	0.00	6.45	6.45	6.45	0
1737494820	6.45	0	0.00	6.45	6.45	6.45	0
1737408420	6.45	0	0.00	6.45	6.45	6.45	0
1737149220	6.45	0.2	3.20	6.45	6.45	6.45	30
1737062820	6.25	0	0.00	6.25	6.25	6.25	0
1736976420	6.25	0	0.00	6.25	6.25	6.25	0
1736890020	6.25	-1.05	-14.38	6.25	6.25	6.25	250
1736803620	7.3	0	0.00	7.3	7.3	7.3	0
1736544420	7.3	0	0.00	7.3	7.3	7.3	0
1736458020	7.3	0	0.00	7.3	7.3	7.3	0
1736371620	7.3	0	0.00	7.3	7.3	7.3	0
1736285220	7.3	0.1	1.39	7.3	7.3	7.3	10
1736198820	7.2	0	0.00	7.2	7.2	7.2	0
1735939620	7.2	0	0.00	7.2	7.2	7.2	0
1735853220	7.2	0.25	3.60	7.2	7.2	7.2	20
1735594020	6.95	0.05	0.72	6.95	6.95	6.95	8
1735334820	6.9	0.55	8.66	6.9	6.9	6.9	1
1734989220	6.35	0	0.00	6.35	6.35	6.35	0
1734730020	6.35	0	0.00	6.35	6.35	6.35	0
1734643620	6.35	-0.35	-5.22	6.35	6.35	6.35	31
1734557220	6.7	-0.05	-0.74	6.7	6.7	6.7	24
1734470820	6.75	0	0.00	6.75	6.75	6.75	0
1734384420	6.75	0.15	2.27	6.75	6.75	6.75	793
1734125220	6.6	0	0.00	6.6	6.6	6.6	0
1734038820	6.6	-0.45	-6.38	7.2	7.2	6.6	80
1733952420	7.05	0.2	2.92	7.05	7.05	7.05	1800
1733866020	6.85	0	0.00	6.85	6.85	6.85	0
1733779620	6.85	-0.4	-5.52	6.75	6.85	6.75	2629
1733520420	7.25	0	0.00	7.25	7.25	7.25	0
1733434020	7.25	0	0.00	7.25	7.25	7.25	0
1733347620	7.25	0	0.00	7.25	7.25	7.25	0
1733261220	7.25	0	0.00	7.25	7.25	7.25	0
1733174820	7.25	0	0.00	7.25	7.25	7.25	0
1732915620	7.25	-0.05	-0.68	7.25	7.25	7.25	5
1732829220	7.3	0	0.00	7.3	7.3	7.3	0
1732742820	7.3	0	0.00	7.3	7.3	7.3	0
1732656420	7.3	0	0.00	7.3	7.3	7.3	0
1732570020	7.3	0.7	10.61	7.3	7.3	7.3	1195
1732310820	6.6	0	0.00	6.6	6.6	6.6	0
1732224420	6.6	0	0.00	6.6	6.6	6.6	0
1732138020	6.6	0	0.00	6.6	6.6	6.6	0
1732051620	6.6	0	0.00	6.6	6.6	6.6	0
1731965220	6.6	0.1	1.54	6.6	6.6	6.6	1000
1731705960	6.5	0	0.00	6.5	6.5	6.5	0
1731619560	6.5	-0.15	-2.26	6.35	6.5	6.35	4000
1731533160	6.65	0.1	1.53	6.65	6.65	6.65	493
1731446820	6.55	0.1	1.55	6.55	6.55	6.55	375
1731360420	6.45	-0.3	-4.44	6.35	6.45	6.35	810
1731101220	6.75	0.3	4.65	6.75	6.75	6.75	150
1731014760	6.45	0.9	16.22	6.8	6.8	6.3	1277
1730928360	5.55	0.2	3.74	5.4	5.55	5.3499999	1566
1730841960	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1730755560	5.3499999	0.1	1.90	5.3499999	5.3499999	5.3499999	338
1730444400	5.25	0	0.00	5.25	5.25	5.25	0
1730358000	5.25	0	0.00	5.25	5.25	5.25	0
1730271600	5.25	0	0.00	5.25	5.25	5.25	0
1730185200	5.25	0	0.00	5.25	5.25	5.25	0
1730098800	5.25	0	0.00	5.25	5.25	5.25	0

Mission Produce

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions