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 (%)
Aug 31, 2017 1.430 1.510 1.300 1.370 664,820 -0.06(-4.20%)
Aug 30, 2017 1.290 1.480 1.270 1.430 1,238,976 +0.15(+11.72%)
Aug 29, 2017 1.250 1.290 1.200 1.280 363,305 +0.03(+2.40%)
Aug 28, 2017 1.260 1.290 1.220 1.250 295,417 -0.03(-2.34%)
Aug 25, 2017 1.350 1.400 1.260 1.280 693,022 -0.02(-1.54%)
Aug 24, 2017 1.400 1.520 1.250 1.300 1,632,783 -0.05(-3.70%)
Aug 23, 2017 1.310 1.380 1.120 1.350 2,082,834 +0.00(+0.00%)
Aug 22, 2017 1.640 1.750 1.260 1.350 7,262,812 -0.10(-6.90%)
Aug 21, 2017 0.8900 1.630 0.8400 1.450 13,536,711 +0.84(+137.70%)
Aug 18, 2017 0.6367 0.6367 0.6000 0.6100 13,718 +0.00(+0.59%)
Aug 17, 2017 0.6100 0.6700 0.5700 0.6064 54,332 -0.00(-0.59%)
Aug 16, 2017 0.6750 0.8300 0.5151 0.6100 857,669 +0.00(+0.00%)
Aug 15, 2017 0.6501 0.6700 0.5900 0.6100 101,037 -0.07(-9.98%)
Aug 14, 2017 0.6900 0.6900 0.6600 0.6776 8,807 -0.02(-3.20%)
Aug 11, 2017 0.6800 0.7000 0.6412 0.7000 31,385 +0.05(+8.02%)
Aug 10, 2017 0.6551 0.6624 0.6480 0.6480 8,341 -0.01(-1.37%)
Aug 09, 2017 0.6500 0.6880 0.6500 0.6570 2,624 +0.01(+1.08%)
Aug 08, 2017 0.6500 0.6897 0.6474 0.6500 9,451 -0.04(-5.80%)
Aug 07, 2017 0.6600 0.6900 0.6600 0.6900 6,794 +0.02(+2.99%)
Aug 04, 2017 0.6800 0.6900 0.6600 0.6700 5,679 +0.01(+1.52%)
Aug 03, 2017 0.6800 0.6900 0.6500 0.6600 2,912 -0.03(-4.68%)
Aug 02, 2017 0.6500 0.7000 0.6500 0.6924 1,416 +0.03(+4.91%)
Aug 01, 2017 0.6600 0.6900 0.6500 0.6600 11,381 -0.01(-1.79%)
Jul 31, 2017 0.6800 0.7035 0.6300 0.6720 24,720 -0.04(-5.88%)
Jul 28, 2017 0.7000 0.7200 0.6777 0.7140 9,883 -0.01(-0.75%)
Jul 27, 2017 0.7124 0.7200 0.7100 0.7194 7,717 -0.01(-1.45%)
Jul 26, 2017 0.7100 0.7300 0.7100 0.7300 9,048 +0.02(+2.82%)
Jul 25, 2017 0.7000 0.7300 0.7000 0.7100 29,223 +0.01(+1.43%)
Jul 24, 2017 0.7000 0.7370 0.7000 0.7000 7,493 -0.02(-2.78%)
Jul 21, 2017 0.7450 0.7500 0.7140 0.7200 4,805 -0.00(-0.01%)
Jul 20, 2017 0.7150 0.7147 0.7201 1,274 +0.01(+0.71%)
Jul 19, 2017 0.7400 0.7600 0.7000 0.7150 22,272 +0.00(+0.59%)
Jul 18, 2017 0.7100 0.7200 0.6900 0.7108 24,789 +0.02(+3.01%)
Jul 17, 2017 0.7100 0.7100 0.6800 0.6900 37,796 -0.02(-2.82%)
Jul 14, 2017 0.7200 0.7461 0.7100 0.7100 55,676 -0.05(-6.12%)
Jul 13, 2017 0.7600 0.7600 0.7200 0.7563 27,555 +0.02(+2.20%)
Jul 12, 2017 0.7367 0.7595 0.7200 0.7400 19,079 +0.01(+1.37%)
Jul 11, 2017 0.8100 0.8100 0.7300 0.7300 36,850 -0.08(-9.88%)
Jul 10, 2017 0.8499 0.8499 0.7401 0.8100 27,323 +0.03(+3.85%)
Jul 07, 2017 0.7112 0.8400 0.7112 0.7800 32,748 +0.03(+3.32%)
Jul 06, 2017 0.8600 0.8600 0.7000 0.7549 26,340 -0.05(-5.63%)
Jul 05, 2017 0.7883 0.8610 0.7500 0.7999 34,457 +0.02(+2.54%)
Jul 03, 2017 0.8300 0.8300 0.7801 0.7801 5,514 -0.01(-1.27%)
Jun 30, 2017 0.8400 0.8400 0.7801 0.7901 14,868 -0.02(-2.46%)
Jun 29, 2017 0.8699 0.8778 0.7800 0.8100 21,633 +0.01(+1.25%)
Jun 28, 2017 0.7700 0.8500 0.7550 0.8000 31,855 +0.03(+3.90%)
Jun 27, 2017 0.7413 1.000 0.7413 0.7700 195,015 +0.02(+2.67%)
Jun 26, 2017 0.7000 0.7500 0.6630 0.7500 45,270 +0.07(+10.29%)
Jun 23, 2017 0.6900 0.7000 0.6631 0.6800 10,230 +0.02(+2.72%)
Jun 22, 2017 0.7000 0.7000 0.6300 0.6620 6,488 -0.04(-5.40%)
Jun 21, 2017 0.7000 0.7000 0.6600 0.6998 4,183 +0.03(+4.45%)
Jun 20, 2017 0.6893 0.7400 0.6600 0.6700 11,187 -0.02(-2.90%)
Jun 19, 2017 0.6600 0.7500 0.6600 0.6900 23,572 +0.03(+4.55%)
Jun 16, 2017 0.6930 0.6930 0.6600 0.6600 28,584 +0.00(+0.00%)
Jun 15, 2017 0.6900 0.7245 0.6500 0.6600 18,401 -0.05(-7.04%)
Jun 14, 2017 0.7000 0.7201 0.6900 0.7100 10,679 +0.02(+2.90%)
Jun 13, 2017 0.7500 0.8000 0.6000 0.6900 131,653 -0.02(-2.82%)
Jun 12, 2017 0.7500 0.7770 0.7200 0.7100 36,589 -0.01(-1.70%)
Jun 09, 2017 0.8500 0.8600 0.6900 0.7223 305,873 -0.09(-10.94%)
Jun 08, 2017 0.6900 1.050 0.6900 0.8110 689,615 +0.14(+21.04%)
Jun 07, 2017 0.6000 0.7499 0.5560 0.6700 269,047 +0.02(+3.09%)
Jun 06, 2017 0.7700 0.7700 0.5700 0.6499 133,412 -0.05(-7.16%)
Jun 05, 2017 0.7600 0.7697 0.7000 0.7000 51,886 -0.06(-7.89%)
Jun 02, 2017 0.7600 0.7850 0.7600 0.7600 28,734 +0.00(+0.00%)
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.