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 (%)
Jul 31, 2018 0.6948 0.7300 0.6900 0.6900 46,847 +0.01(+1.47%)
Jul 30, 2018 0.6600 0.7900 0.6600 0.6800 434,880 +0.01(+1.49%)
Jul 27, 2018 0.6800 0.6800 0.6600 0.6700 7,800 -0.01(-1.15%)
Jul 26, 2018 0.7000 0.7000 0.6700 0.6778 53,440 +0.01(+0.79%)
Jul 25, 2018 0.6700 0.6736 0.6630 0.6725 48,394 +0.01(+1.79%)
Jul 24, 2018 0.7100 0.7100 0.6605 0.6607 23,010 +0.00(+0.11%)
Jul 23, 2018 0.6700 0.7000 0.6600 0.6600 45,207 -0.02(-2.94%)
Jul 20, 2018 0.6862 0.6955 0.6700 0.6800 57,210 -0.00(-0.35%)
Jul 19, 2018 0.6897 0.7254 0.6700 0.6824 85,575 +0.00(+0.35%)
Jul 18, 2018 0.6900 0.7081 0.6706 0.6800 43,828 -0.01(-2.16%)
Jul 17, 2018 0.7100 0.7290 0.6900 0.6950 14,558 -0.01(-1.50%)
Jul 16, 2018 0.7000 0.7210 0.6900 0.7056 94,000 -0.00(-0.62%)
Jul 13, 2018 0.7700 0.7700 0.6859 0.7100 122,658 -0.05(-6.46%)
Jul 12, 2018 0.6800 0.8400 0.6800 0.7590 677,610 +0.07(+10.85%)
Jul 11, 2018 0.7000 0.7036 0.6600 0.6847 27,657 -0.01(-1.48%)
Jul 10, 2018 0.6620 0.7797 0.6610 0.6950 117,117 -0.00(-0.59%)
Jul 09, 2018 0.6600 0.7000 0.6600 0.6991 25,602 +0.04(+5.92%)
Jul 06, 2018 0.6400 0.6910 0.6400 0.6600 144,088 -0.01(-1.51%)
Jul 05, 2018 0.6300 0.8185 0.6032 0.6701 526,835 +0.03(+4.67%)
Jul 03, 2018 0.6402 0.6402 0.6402 0 +0.00(+0.02%)
Jul 02, 2018 0.6500 0.6670 0.5902 0.6401 66,024 -0.05(-7.23%)
Jun 29, 2018 0.6926 0.7111 0.6800 0.6900 37,278 +0.01(+1.47%)
Jun 28, 2018 0.7068 0.7139 0.6700 0.6800 20,964 -0.00(-0.04%)
Jun 27, 2018 0.7200 0.7800 0.6611 0.6803 191,413 -0.03(-4.18%)
Jun 26, 2018 0.6300 0.6300 0.6300 0.7100 12,200 -0.01(-1.39%)
Jun 25, 2018 0.6977 0.7299 0.6255 0.7200 235,092 +0.02(+3.20%)
Jun 22, 2018 0.7100 0.7100 0.6801 0.6977 102,779 +0.01(+0.79%)
Jun 21, 2018 0.7099 0.7200 0.6900 0.6922 26,464 -0.01(-1.11%)
Jun 20, 2018 0.7000 0.7292 0.6701 0.7000 58,796 +0.01(+1.16%)
Jun 19, 2018 0.7000 0.7478 0.6902 0.6920 151,989 -0.04(-5.13%)
Jun 18, 2018 0.7100 0.7990 0.7100 0.7294 143,442 +0.04(+5.71%)
Jun 15, 2018 0.7300 0.7300 0.6900 89,920 -0.04(-5.48%)
Jun 14, 2018 0.7400 0.8148 0.7010 0.7300 279,527 -0.04(-5.19%)
Jun 13, 2018 0.8160 0.9300 0.7601 0.7700 1,000,835 -0.04(-4.94%)
Jun 12, 2018 0.7800 0.8200 0.7800 0.8100 14,401 -0.02(-1.97%)
Jun 11, 2018 0.7800 0.8315 0.7800 0.8263 41,594 +0.02(+2.01%)
Jun 08, 2018 0.8001 0.8194 0.8000 0.8100 2,273 +0.03(+3.18%)
Jun 07, 2018 0.7900 0.8200 0.7800 0.7850 31,977 +0.01(+0.64%)
Jun 06, 2018 0.7800 0.7800 16,063 +0.00(+0.00%)
Jun 05, 2018 0.7800 0.8000 0.7800 0.7800 4,983 +0.00(+0.00%)
Jun 04, 2018 0.7900 0.8095 0.7800 0.7800 20,630 +0.02(+2.90%)
Jun 01, 2018 0.7800 0.8095 0.7399 0.7580 56,731 -0.02(-2.82%)
May 31, 2018 0.8100 0.8100 0.7800 0.7800 8,208 -0.01(-1.27%)
May 30, 2018 0.7900 0.8180 0.7800 0.7900 47,399 +0.01(+1.28%)
May 29, 2018 0.8500 0.8500 0.7800 0.7800 28,969 -0.06(-6.92%)
May 25, 2018 0.8380 0.8380 0.8380 0 +0.02(+2.81%)
May 24, 2018 0.8500 0.8500 0.7802 0.8151 57,204 -0.00(-0.02%)
May 23, 2018 0.7900 0.8600 0.7700 0.8153 141,529 +0.06(+7.28%)
May 22, 2018 0.8300 0.9500 0.7438 0.7600 588,001 -0.06(-7.78%)
May 21, 2018 0.8000 0.8241 0.7720 0.8241 2,637 -0.02(-2.76%)
May 18, 2018 0.8200 0.8475 0.7999 0.8475 24,229 +0.06(+7.28%)
May 17, 2018 0.8300 0.8300 0.7819 0.7900 7,232 -0.02(-2.47%)
May 16, 2018 0.7700 0.8200 0.7700 0.8100 21,689 -0.01(-1.22%)
May 15, 2018 0.8000 0.8200 0.7900 0.8200 94,094 +0.02(+2.50%)
May 14, 2018 0.8040 0.8200 0.8000 0.8000 3,593 -0.02(-2.44%)
May 11, 2018 0.7321 0.8200 0.7321 0.8200 5,524 +0.02(+2.50%)
May 10, 2018 0.8500 0.8500 0.7220 0.8000 28,800 -0.04(-4.33%)
May 09, 2018 0.8000 0.8500 0.8000 0.8362 38,244 +0.01(+0.88%)
May 08, 2018 0.8000 0.8289 0.8000 0.8289 15,152 +0.05(+6.00%)
May 07, 2018 0.8100 0.8181 0.7491 0.7820 50,303 -0.01(-1.01%)
May 04, 2018 0.7300 0.7900 0.7300 0.7900 43,383 +0.04(+5.33%)
May 03, 2018 0.7900 0.7900 0.7280 0.7500 7,388 -0.01(-1.32%)
May 02, 2018 0.7592 0.7603 0.7300 0.7600 7,544 +0.02(+2.69%)
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.