Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applnc Rcycl CT Amer (NQ: ARCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.8300 0.8300 0.8300 0 -0.06(-6.39%)
Mar 28, 2018 0.9200 0.9200 0.8600 0.8867 53,018 -0.01(-0.98%)
Mar 27, 2018 0.9100 0.9200 0.8950 0.8955 54,645 +0.00(+0.06%)
Mar 26, 2018 0.9400 0.9400 0.8901 0.8950 62,865 -0.04(-4.79%)
Mar 23, 2018 0.9990 0.9990 0.9300 0.9400 22,123 -0.04(-4.08%)
Mar 22, 2018 0.9700 0.9950 0.9600 0.9800 22,689 +0.00(+0.00%)
Mar 21, 2018 1.030 1.030 0.9621 0.9800 25,103 -0.02(-1.76%)
Mar 20, 2018 1.000 1.070 0.9350 0.9976 256,248 +0.03(+2.85%)
Mar 19, 2018 0.9200 1.040 0.8946 0.9700 552,530 +0.05(+5.43%)
Mar 16, 2018 0.8900 0.9200 0.8900 0.9200 9,354 +0.03(+3.37%)
Mar 15, 2018 0.9100 0.9200 0.8800 0.8900 73,973 -0.03(-3.26%)
Mar 14, 2018 0.9200 0.9400 0.9200 0.9200 18,597 -0.02(-1.92%)
Mar 13, 2018 0.9384 0.9510 0.9200 0.9380 36,184 -0.01(-1.26%)
Mar 12, 2018 0.9600 0.9600 0.9300 0.9500 56,430 -0.01(-1.04%)
Mar 09, 2018 0.9700 0.9700 0.9500 0.9600 28,518 -0.01(-1.03%)
Mar 08, 2018 0.9800 0.9800 0.9500 0.9700 30,948 +0.00(+0.01%)
Mar 07, 2018 0.9203 0.9797 0.9202 0.9699 124,894 +0.05(+5.42%)
Mar 06, 2018 0.9400 0.9400 0.9100 0.9200 26,600 -0.02(-2.12%)
Mar 05, 2018 0.9000 0.9799 0.8956 0.9399 296,145 +0.05(+5.61%)
Mar 02, 2018 0.8899 0.8992 0.8800 0.8900 7,220 +0.00(+0.00%)
Mar 01, 2018 0.9200 0.9200 0.8800 0.8900 30,938 +0.01(+0.62%)
Feb 28, 2018 0.9198 0.9300 0.8900 0.8845 48,547 -0.03(-2.78%)
Feb 27, 2018 0.9343 0.9343 0.9000 0.9098 13,611 -0.04(-4.22%)
Feb 26, 2018 0.9500 0.9500 0.9002 0.9499 32,265 +0.02(+2.15%)
Feb 23, 2018 0.9400 0.9500 0.9100 0.9299 22,154 -0.01(-1.07%)
Feb 22, 2018 0.9700 0.9800 0.9400 0.9400 5,427 -0.02(-2.08%)
Feb 21, 2018 0.9600 0.9700 0.9600 0.9600 18,134 -0.01(-1.03%)
Feb 20, 2018 0.9800 0.9800 0.9600 0.9700 28,508 +0.02(+2.11%)
Feb 16, 2018 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Feb 15, 2018 0.9600 0.9800 0.9300 0.9400 10,213 +0.02(+2.17%)
Feb 14, 2018 0.9600 0.9880 0.9200 0.9200 43,990 -0.04(-4.17%)
Feb 13, 2018 0.9600 0.9600 8,823 +0.00(+0.00%)
Feb 12, 2018 1.000 1.000 0.9200 0.9600 43,678 -0.04(-4.00%)
Feb 09, 2018 0.9580 1.000 0.9201 1.000 26,860 +0.06(+6.39%)
Feb 08, 2018 0.9600 0.9600 0.9300 0.9399 26,686 +0.01(+1.06%)
Feb 07, 2018 0.9200 0.9700 0.9200 0.9300 23,165 -0.01(-1.07%)
Feb 06, 2018 1.000 1.000 0.9200 0.9401 68,431 +0.01(+1.09%)
Feb 05, 2018 0.9699 0.9699 0.9100 0.9300 46,796 -0.04(-4.10%)
Feb 02, 2018 0.9907 1.010 0.9600 0.9698 34,906 -0.01(-1.04%)
Feb 01, 2018 1.010 1.010 0.9690 0.9800 39,252 -0.02(-2.00%)
Jan 31, 2018 1.020 1.040 1.000 1.000 32,680 +0.00(+0.00%)
Jan 30, 2018 1.020 1.030 1.000 1.000 39,948 -0.03(-2.91%)
Jan 29, 2018 1.020 1.054 1.020 1.030 30,913 -0.01(-0.96%)
Jan 26, 2018 1.090 1.090 1.020 1.040 36,607 -0.01(-0.95%)
Jan 25, 2018 1.080 1.089 1.040 1.050 44,586 -0.02(-1.87%)
Jan 24, 2018 1.070 1.090 1.060 1.070 64,685 +0.00(+0.00%)
Jan 23, 2018 1.040 1.080 1.040 1.070 88,684 +0.03(+2.90%)
Jan 22, 2018 1.030 1.060 1.010 1.040 72,067 +0.01(+0.95%)
Jan 19, 2018 1.000 1.030 0.9900 1.030 29,192 +0.03(+3.01%)
Jan 18, 2018 1.010 1.010 0.9802 0.9999 26,410 +0.01(+1.26%)
Jan 17, 2018 1.020 1.020 0.9800 0.9875 18,074 -0.03(-3.19%)
Jan 16, 2018 1.040 1.040 1.010 1.020 61,423 +0.03(+3.03%)
Jan 12, 2018 0.9900 0.9900 0.9900 0 +0.01(+0.81%)
Jan 11, 2018 1.010 1.010 0.9700 0.9820 88,744 -0.03(-2.77%)
Jan 10, 2018 1.000 1.020 0.9601 1.010 62,954 +0.05(+5.21%)
Jan 09, 2018 1.140 1.150 0.9600 0.9600 426,655 -0.17(-15.04%)
Jan 08, 2018 1.170 1.230 1.120 1.130 291,519 -0.04(-3.41%)
Jan 05, 2018 1.150 1.240 1.100 1.170 363,332 +0.04(+3.53%)
Jan 04, 2018 1.150 1.150 1.100 1.130 52,988 -0.01(-0.88%)
Jan 03, 2018 1.100 1.150 1.090 1.140 81,423 +0.05(+4.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.