ARC Governance Historical Data

ARCX Page 6
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 0.0861
+3.10%
$ 3.52 million $ 23,762
May 16, 2024 $ 0.0835
-0.92%
$ 3.41 million $ 22,417
May 15, 2024 $ 0.0844
-0.91%
$ 3.45 million $ 19,836
May 14, 2024 $ 0.0852
-0.74%
$ 3.48 million $ 22,647
May 13, 2024 $ 0.0859
-4.30%
$ 3.51 million $ 21,753
May 12, 2024 $ 0.0898
+1.95%
$ 3.67 million $ 19,597
May 11, 2024 $ 0.0881
-1.51%
$ 3.6 million $ 20,399
May 10, 2024 $ 0.0895
-2.33%
$ 3.66 million $ 19,445
May 9, 2024 $ 0.0915
+4.39%
$ 3.74 million $ 23,106
May 8, 2024 $ 0.0877
-0.18%
$ 3.59 million $ 23,461
May 7, 2024 $ 0.0879
+1.55%
$ 3.59 million $ 21,730
May 6, 2024 $ 0.0866
-23.53%
$ 3.54 million $ 27,539
May 5, 2024 $ 0.113
+26.76%
$ 4.63 million $ 41,464
May 4, 2024 $ 0.0892
-4.67%
$ 3.65 million $ 23,261
May 3, 2024 $ 0.0935
-1.29%
$ 3.82 million $ 20,282
May 2, 2024 $ 0.0946
+2.03%
$ 3.87 million $ 23,569
May 1, 2024 $ 0.0939
+1.70%
$ 3.8 million $ 23,182
Apr 30, 2024 $ 0.0921
-5.71%
$ 3.77 million $ 22,967
Apr 29, 2024 $ 0.0977
+2.72%
$ 4 million $ 23,839
Apr 28, 2024 $ 0.0953
-1.82%
$ 3.9 million $ 24,330
Apr 27, 2024 $ 0.097
-1.41%
$ 3.97 million $ 24,660
Apr 26, 2024 $ 0.0985
-9.97%
$ 4.03 million $ 24,053
Apr 25, 2024 $ 0.111
+10.42%
$ 4.52 million $ 23,820
Apr 24, 2024 $ 0.1
+3.50%
$ 4.09 million $ 22,179
Apr 23, 2024 $ 0.0966
-0.77%
$ 3.95 million $ 24,285
Apr 22, 2024 $ 0.0975
+2.83%
$ 3.98 million $ 23,225
Apr 21, 2024 $ 0.0947
-3.31%
$ 3.87 million $ 21,574
Apr 20, 2024 $ 0.098
-2.23%
$ 4.01 million $ 28,662
Apr 19, 2024 $ 0.1
+13.52%
$ 4.1 million $ 38,658
Apr 18, 2024 $ 0.0882
-8.84%
$ 3.61 million $ 22,776
Apr 17, 2024 $ 0.0968
+5.49%
$ 3.96 million $ 22,928
Apr 16, 2024 $ 0.0917
+0.90%
$ 3.75 million $ 24,448
Apr 15, 2024 $ 0.091
-1.92%
$ 3.72 million $ 35,915
Apr 14, 2024 $ 0.0928
+4.16%
$ 3.8 million $ 22,008
Apr 13, 2024 $ 0.0891
-11.12%
$ 3.64 million $ 19,843
Apr 12, 2024 $ 0.1
-13.73%
$ 4.1 million $ 25,350
Apr 11, 2024 $ 0.116
-1.36%
$ 4.75 million $ 20,350
Apr 10, 2024 $ 0.118
+8.86%
$ 4.82 million $ 19,240
Apr 9, 2024 $ 0.107
-11.85%
$ 4.38 million $ 19,200
Apr 8, 2024 $ 0.122
+5.94%
$ 4.98 million $ 22,111
Apr 7, 2024 $ 0.115
+1.08%
$ 4.71 million $ 31,942
Apr 6, 2024 $ 0.114
+0.75%
$ 4.66 million $ 22,886
Apr 5, 2024 $ 0.113
-6.80%
$ 4.62 million $ 23,312
Apr 4, 2024 $ 0.121
-8.07%
$ 4.96 million $ 51,246
Apr 3, 2024 $ 0.132
-6.19%
$ 5.4 million $ 21,558
Apr 2, 2024 $ 0.141
-10.65%
$ 5.76 million $ 24,419
Apr 1, 2024 $ 0.158
-24.34%
$ 6.44 million $ 25,297
Mar 31, 2024 $ 0.204
+15.97%
$ 8.34 million $ 26,028
Mar 30, 2024 $ 0.176
-1.67%
$ 7.19 million $ 12,229
Mar 29, 2024 $ 0.179
-2.77%
$ 7.32 million $ 22,877