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
USA
USOTC
Arch Therapeutics Inc (QB) (ARTH)
Arch Therapeutics Inc (QB) (ARTH) Historical

ARTH Arch Therapeutics Inc (QB)

1.05

0.01 (0.96%)

May 17 2024 - Closed

Delayed by 15 minutes

ARTH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	1.04	0.00	0.00%	1.04	1.04	1.04	0
May 15 2024	1.04	0.00	0.00%	1.04	1.04	1.04	0
May 14 2024	1.04	0.00	0.00%	1.04	1.04	1.04	0
May 13 2024	1.04	0.00	0.00%	1.04	1.04	1.04	306
May 10 2024	1.04	0.00	0.00%	1.05	1.05	1.03	2,107
May 09 2024	1.04	0.09	9.47%	0.975	1.04	0.975	408
May 08 2024	0.95	0.00	0.00%	0.975	0.975	0.95	1,126
May 07 2024	0.95	0.00	0.00%	0.95	0.95	0.74	2,979
May 06 2024	0.95	0.025	2.70%	0.95	0.95	0.90	2,269
May 03 2024	0.925	-0.085	-8.42%	1.01	1.06	0.90	10,425
May 02 2024	1.01	-0.17	-14.41%	1.14	1.1616	1.01	4,803
May 01 2024	1.18	0.00	0.00%	1.18	1.18	1.16	2,432
Apr 30 2024	1.18	0.00	0.00%	1.18	1.18	1.18	65
Apr 29 2024	1.18	0.00	0.00%	1.18	1.18	1.18	0
Apr 26 2024	1.18	0.00	0.00%	1.18	1.18	1.18	0
Apr 25 2024	1.18	0.00	0.00%	1.18	1.18	1.18	0
Apr 24 2024	1.18	0.04	3.51%	1.15	1.20	1.15	618
Apr 23 2024	1.14	-0.04	-3.39%	1.18	1.18	1.14	316
Apr 22 2024	1.18	0.13	12.38%	1.18	1.20	1.1635	743
Apr 19 2024	1.05	-0.13	-11.02%	1.195	1.215	1.05	10,732
Apr 18 2024	1.18	0.02	1.72%	1.20	1.20	1.16	6,887
Apr 17 2024	1.16	0.04	3.80%	1.10	1.20	1.10	1,883
Apr 16 2024	1.1175	-0.01	-1.11%	1.25	1.25	1.10	2,418
Apr 15 2024	1.13	-0.38	-25.17%	1.48	1.50	1.13	9,749
Apr 12 2024	1.51	0.03	2.03%	1.49	1.51	1.49	2,684
Apr 11 2024	1.48	-0.11	-6.92%	1.56	1.56	1.48	1,686
Apr 10 2024	1.59	-0.07	-4.22%	1.665	1.665	1.5825	4,002
Apr 09 2024	1.66	0.00	0.00%	1.66	1.66	1.66	0
Apr 08 2024	1.66	-0.04	-2.35%	1.70	1.70	1.62	1,830
Apr 05 2024	1.70	0.00	0.00%	1.73	2.07	1.70	2,427
Apr 04 2024	1.70	-0.09	-5.03%	1.79	1.80	1.60	8,264
Apr 03 2024	1.79	-0.06	-3.24%	1.85	1.85	1.70	3,282
Apr 02 2024	1.85	0.05	2.78%	1.86	2.04	1.73	5,083
Apr 01 2024	1.80	-0.16	-8.16%	1.80	1.80	1.80	376
Mar 28 2024	1.96	0.15	7.99%	1.96	1.96	1.82	9,453
Mar 27 2024	1.815	-0.13	-6.44%	2.005	2.005	1.31	5,080
Mar 26 2024	1.94	-0.20	-9.35%	1.91	2.01	1.91	851
Mar 25 2024	2.14	0.00	0.00%	2.12	2.14	2.12	513
Mar 22 2024	2.14	0.22	11.46%	2.14	2.14	2.14	448
Mar 21 2024	1.92	0.01	0.52%	2.14	2.14	1.92	618
Mar 20 2024	1.91	-0.08	-3.78%	1.87	1.91	1.87	293
Mar 19 2024	1.985	-0.12	-5.48%	1.985	1.985	1.985	241
Mar 18 2024	2.10	0.00	0.00%	2.10	2.10	2.10	0
Mar 15 2024	2.10	0.00	0.00%	2.10	2.10	2.10	0
Mar 14 2024	2.10	0.28	15.38%	1.90	2.10	1.90	2,717
Mar 13 2024	1.82	-0.07	-3.45%	1.836	1.836	1.82	501
Mar 12 2024	1.885	0.02	1.34%	1.84	1.885	1.84	1,709
Mar 11 2024	1.86	0.05	2.76%	1.81	1.86	1.81	465
Mar 08 2024	1.81	-0.09	-4.74%	1.81	2.00	1.81	1,357
Mar 07 2024	1.90	-0.11	-5.47%	2.00	2.00	1.90	2,520
Mar 06 2024	2.01	0.11	5.79%	2.00	2.1575	2.00	676
Mar 05 2024	1.90	-0.25	-11.63%	2.10	2.10	1.855	5,777
Mar 04 2024	2.15	-0.46	-17.62%	2.49	2.69	1.81	15,364
Mar 01 2024	2.61	-0.09	-3.33%	2.685	2.70	2.50	1,536
Feb 29 2024	2.70	0.37	15.88%	2.488	2.70	2.488	1,196
Feb 28 2024	2.33	0.26	12.56%	2.04	2.33	2.04	4,517
Feb 27 2024	2.07	-0.03	-1.43%	2.10	2.10	1.79	6,631
Feb 26 2024	2.10	0.27	14.44%	1.835	2.10	1.835	10,928
Feb 23 2024	1.835	0.03	1.94%	1.85	1.85	1.80	3,369
Feb 22 2024	1.80	-0.95	-34.55%	2.7525	2.7525	1.76	24,021
Feb 21 2024	2.75	-0.15	-5.17%	2.855	2.875	2.75	3,097
Feb 20 2024	2.90	-0.08	-2.68%	2.94	2.94	2.90	467

Arch Therapeutics (QB)

Mobilized Entertainment (CE)

Angang Steel (PK)

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