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

Alliance Recovery Corp (OP: ARVY )

0.0025 UNCHANGED
Last Price Updated: 1:25 PM EDT, May 17, 2024 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 (%)
Sep 30, 2022 0.0141 0 +0.00(+0.71%)
Sep 29, 2022 0.0140 0.0140 0.0140 0.0140 3,100 +0.00(+0.00%)
Sep 27, 2022 0.0140 0 -0.00(-15.15%)
Sep 20, 2022 0.0165 0 +0.00(+10.00%)
Sep 13, 2022 0.0150 0 -0.00(-0.66%)
Sep 12, 2022 0.0151 0.0151 0.0151 0.0151 38,000 +0.00(+0.00%)
Sep 09, 2022 0.0151 0.0151 0.0151 0.0151 25,000 -0.00(-9.04%)
Aug 30, 2022 0.0166 0 +0.00(+0.61%)
Aug 29, 2022 0.0165 0.0165 0.0165 0.0165 200 +0.00(+17.02%)
Aug 25, 2022 0.0141 0 +0.00(+0.00%)
Aug 23, 2022 0.0141 0 +0.00(+0.00%)
Aug 18, 2022 0.0141 0 -0.00(-0.70%)
Aug 09, 2022 0.0142 0 -0.00(-5.33%)
Aug 08, 2022 0.0150 0.0150 0.0150 0.0150 750 -0.00(-14.29%)
Aug 05, 2022 0.0175 0.0175 0.0175 0.0175 500 +0.00(+15.89%)
Aug 02, 2022 0.0151 0 -0.00(-5.62%)
Aug 01, 2022 0.0160 0.0160 0.0160 0.0160 10,500 +0.00(+14.29%)
Jul 29, 2022 0.0150 0.0150 0.0140 0.0140 41,365 -0.00(-6.67%)
Jul 28, 2022 0.0170 0.0170 0.0150 0.0150 54,820 -0.01(-37.24%)
Jul 27, 2022 0.0239 0.0239 0.0239 0.0239 200 +0.00(+0.00%)
Jul 25, 2022 0.0239 0 -0.00(-4.40%)
Jul 21, 2022 0.0250 0 +0.00(+16.82%)
Jul 15, 2022 0.0214 0 -0.00(-4.46%)
Jul 13, 2022 0.0224 0 +0.01(+39.13%)
Jul 12, 2022 0.0231 0.0231 0.0160 0.0161 321,130 -0.01(-35.34%)
Jul 11, 2022 0.0249 0.0249 0.0249 0.0249 10,000 +0.00(+11.66%)
Jul 08, 2022 0.0223 0.0223 0.0223 0.0223 10,586 +0.00(+0.45%)
Jul 07, 2022 0.0233 0.0500 0.0215 0.0222 562,452 -0.00(-11.20%)
Jul 06, 2022 0.0590 0.0590 0.0210 0.0250 301,400 -0.03(-50.20%)
Jul 05, 2022 0.0700 0.0700 0.0502 0.0502 32,000 -0.02(-27.98%)
Jul 01, 2022 0.0730 0.0730 0.0500 0.0697 28,555 +0.01(+26.73%)
Jun 30, 2022 0.0560 0.0620 0.0550 0.0550 6,344 +0.00(+10.00%)
Jun 29, 2022 0.0670 0.0670 0.0500 0.0500 47,400 -0.01(-15.25%)
Jun 28, 2022 0.0500 0.0590 0.0500 0.0590 20,199 +0.02(+43.90%)
Jun 27, 2022 0.0769 0.0769 0.0410 0.0410 171,610 -0.04(-46.75%)
Jun 24, 2022 0.0610 0.0770 0.0610 0.0770 87,500 +0.00(+0.00%)
Jun 23, 2022 0.0400 0.1500 0.0218 0.0770 839,661 +0.04(+92.50%)
Jun 22, 2022 0.0400 0.0400 0.0309 0.0400 23,700 +0.01(+17.65%)
Jun 21, 2022 0.0340 0.0340 0.0340 0.0340 14,705 +0.00(+0.00%)
Jun 16, 2022 0.0340 0 +0.01(+35.46%)
Jun 15, 2022 0.0280 0.0327 0.0251 0.0251 162,145 +0.00(+4.58%)
Jun 14, 2022 0.0240 0.0265 0.0240 0.0240 173,976 +0.00(+0.00%)
Jun 13, 2022 0.0184 0.0240 0.0183 0.0240 26,691 +0.01(+26.32%)
Jun 10, 2022 0.0146 0.0230 0.0145 0.0190 20,186 -0.00(-0.52%)
Jun 09, 2022 0.0141 0.0240 0.0141 0.0191 93,885 -0.00(-20.08%)
Jun 08, 2022 0.0197 0.0340 0.0127 0.0239 1,509,560 +0.01(+86.72%)
Jun 07, 2022 0.0090 0.0169 0.0090 0.0128 292,007 +0.01(+93.94%)
Jun 06, 2022 0.0066 0.0066 0.0066 0.0066 2,804 +0.00(+22.22%)
May 26, 2022 0.0054 0 -0.00(-32.50%)
May 25, 2022 0.0091 0.0091 0.0080 0.0080 79,449 -0.00(-11.11%)
May 24, 2022 0.0069 0.0090 0.0069 0.0090 78,651 +0.00(+69.81%)
May 11, 2022 0.0053 0 -0.00(-29.33%)
May 09, 2022 0.0075 0 -0.00(-25.00%)
May 03, 2022 0.0100 0 +0.00(+25.00%)
May 02, 2022 0.0080 0.0080 0.0080 0.0080 30,000 +0.00(+12.68%)
Apr 26, 2022 0.0071 0 +0.00(+0.00%)
Apr 25, 2022 0.0071 0.0071 0.0071 0.0071 500 -0.00(-1.39%)
Apr 14, 2022 0.0072 0 -0.00(-23.40%)
Apr 12, 2022 0.0094 0 -0.00(-1.05%)
Apr 07, 2022 0.0095 0 +0.00(+0.00%)
Apr 05, 2022 0.0095 0 -0.00(-5.00%)
Apr 04, 2022 0.0105 0.0105 0.0100 0.0100 84,550 -0.00(-13.79%)
Mar 30, 2022 0.0116 15 +0.00(+16.00%)
Mar 29, 2022 0.0091 0.0100 0.0091 0.0100 72,000 +0.00(+25.00%)
Mar 28, 2022 0.0080 0.0080 0.0080 0.0080 16,015 +0.00(+11.11%)
Mar 23, 2022 0.0072 0 +0.00(+1.41%)
Mar 22, 2022 0.0072 0.0072 0.0071 0.0071 100,000 -0.00(-1.39%)
Mar 17, 2022 0.0072 0 -0.00(-14.29%)
Mar 16, 2022 0.0084 0.0086 0.0084 0.0084 76,000 +0.00(+1.20%)
Mar 14, 2022 0.0083 0 -0.00(-18.63%)
Mar 11, 2022 0.0150 0.0150 0.0102 0.0102 237,000 -0.00(-2.86%)
Mar 10, 2022 0.0105 0.0105 0.0105 0.0105 10,400 -0.00(-4.55%)
Mar 04, 2022 0.0110 0 -0.01(-33.33%)
Mar 02, 2022 0.0165 0 +0.00(+37.50%)
Feb 24, 2022 0.0120 0 +0.00(+0.00%)
Feb 23, 2022 0.0120 0.0120 0.0120 0.0120 13,015 +0.00(+0.00%)
Feb 22, 2022 0.0125 0.0126 0.0120 0.0120 58,985 -0.01(-47.83%)
Feb 18, 2022 0.0230 0 +0.00(+15.00%)
Feb 17, 2022 0.0200 0.0200 0.0200 0.0200 295 +0.00(+1.01%)
Feb 16, 2022 0.0170 0.0199 0.0170 0.0198 61,000 +0.01(+70.69%)
Feb 15, 2022 0.0140 0.0140 0.0116 0.0116 53,999 -0.01(-42.00%)
Feb 14, 2022 0.0200 0.0200 0.0200 0.0200 5,850 +0.00(+5.26%)
Feb 11, 2022 0.0190 0.0190 0.0190 0.0190 5,000 +0.00(+26.67%)
Feb 10, 2022 0.0190 0.0190 0.0150 0.0150 20,100 -0.00(-21.05%)
Feb 09, 2022 0.0103 0.0224 0.0103 0.0190 63,499 +0.01(+46.15%)
Feb 08, 2022 0.0100 0.0176 0.0100 0.0130 716,276 +0.00(+30.00%)
Feb 07, 2022 0.0165 0.0165 0.0091 0.0100 1,098,567 -0.02(-60.00%)
Feb 04, 2022 0.0249 0.0250 0.0249 0.0250 12,710 +0.01(+47.06%)
Feb 03, 2022 0.0249 0.0249 0.0170 0.0170 6,600 +0.00(+6.25%)
Feb 01, 2022 0.0160 0 -0.00(-20.00%)
Jan 31, 2022 0.0155 0.0200 45,404 +0.00(+12.99%)
Jan 28, 2022 0.0177 0.0200 0.0177 0.0177 28,600 -0.01(-24.03%)
Jan 27, 2022 0.0265 0.0265 0.0189 0.0233 20,002 -0.00(-9.69%)
Jan 26, 2022 0.0211 0.0369 0.0200 0.0258 40,200 -0.00(-9.47%)
Jan 25, 2022 0.0210 0.0300 0.0210 0.0285 41,000 +0.00(+3.64%)
Jan 24, 2022 0.0275 0.0275 0.0275 0.0275 7,290 -0.01(-16.41%)
Jan 21, 2022 0.0210 0.0329 0.0210 0.0329 10,500 +0.00(+0.00%)
Jan 20, 2022 0.0300 0.0329 0.0300 0.0329 2,500 -0.01(-13.42%)
Jan 19, 2022 0.0380 0.0380 0.0380 0.0380 1,000 -0.00(-2.31%)
Jan 18, 2022 0.0220 0.0389 0.0220 0.0389 12,000 +0.02(+76.02%)
Jan 10, 2022 0.0221 0 -0.02(-43.19%)
Jan 05, 2022 0.0389 0.0389 0.0389 0 +0.01(+29.67%)
Jan 04, 2022 0.0300 0.0300 0.0300 0.0300 125 -0.00(-1.32%)
Dec 31, 2021 0.0304 0.0304 0.0304 0 -0.01(-21.85%)
Dec 30, 2021 0.0201 0.0389 0.0201 0.0389 1,000 +0.00(+0.00%)
Dec 29, 2021 0.0201 0.0390 0.0201 0.0389 8,045 +0.02(+93.53%)
Dec 28, 2021 0.0390 0.0390 0.0200 0.0201 26,200 -0.01(-42.57%)
Dec 27, 2021 0.0201 0.0350 0.0201 0.0350 17,400 +0.00(+0.00%)
Dec 23, 2021 0.0333 0.0390 0.0333 0.0350 7,600 +0.00(+0.00%)
Dec 22, 2021 0.0201 0.0350 0.0201 0.0350 3,500 +0.01(+74.13%)
Dec 21, 2021 0.0201 0.0201 0.0201 0.0201 1,000 -0.01(-42.57%)
Dec 15, 2021 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
Dec 14, 2021 0.0181 0.0349 0.0181 0.0200 8,560 -0.01(-42.69%)
Dec 13, 2021 0.0350 0.0350 0.0250 0.0349 27,440 +0.00(+16.33%)
Dec 10, 2021 0.0349 0.0349 0.0200 0.0300 428,884 +0.00(+0.00%)
Dec 09, 2021 0.0228 0.0300 0.0157 0.0300 54,454 +0.01(+87.50%)
Dec 07, 2021 0.0160 0.0160 0.0160 0 -0.01(-30.13%)
Dec 06, 2021 0.0181 0.0229 0.0170 0.0229 203,280 -0.01(-20.49%)
Dec 03, 2021 0.0250 0.0288 0.0200 0.0288 22,610 -0.00(-2.70%)
Dec 02, 2021 0.0199 0.0299 0.0110 0.0296 361,622 +0.01(+48.74%)
Nov 30, 2021 0.0199 0.0199 0.0199 0 +0.00(+5.29%)
Nov 26, 2021 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
Nov 24, 2021 0.0199 0.0199 0.0189 0.0189 2,100 +0.00(+0.00%)
Nov 23, 2021 0.0123 0.0189 0.0100 0.0189 73,809 +0.00(+26.00%)
Nov 19, 2021 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 17, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
Nov 16, 2021 0.0199 0.0199 0.0160 0.0199 60,000 +0.01(+53.08%)
Nov 15, 2021 0.0130 0.0130 0.0130 0.0130 2,107 -0.00(-19.25%)
Nov 12, 2021 0.0161 0.0161 0.0161 0.0161 26,708 +0.00(+7.33%)
Nov 04, 2021 0.0150 0.0150 0.0150 0 -0.01(-50.00%)
Nov 03, 2021 0.0300 0.0300 0.0181 0.0300 60,000 +0.00(+0.00%)
Nov 02, 2021 0.0241 0.0300 0.0131 0.0300 348,009 +0.01(+35.75%)
Nov 01, 2021 0.0141 0.0241 0.0141 0.0221 201,800 -0.00(-8.68%)
Oct 29, 2021 0.0242 0.0242 0.0242 0.0242 58,000 -0.00(-3.20%)
Oct 28, 2021 0.0250 0.0345 0.0200 0.0250 283,561 +0.00(+0.00%)
Oct 27, 2021 0.0200 0.0250 0.0106 0.0250 114,950 +0.00(+9.17%)
Oct 26, 2021 0.0229 0.0229 0.0229 0.0229 11,440 +0.00(+13.93%)
Oct 25, 2021 0.0201 0.0201 0.0201 0.0201 3,000 -0.00(-12.61%)
Oct 21, 2021 0.0230 0.0230 0.0230 0 +0.01(+43.75%)
Oct 20, 2021 0.0140 0.0185 0.0140 0.0160 67,500 +0.01(+60.00%)
Oct 19, 2021 0.0100 0.0100 0.0100 0.0100 5,000 -0.01(-40.12%)
Oct 18, 2021 0.0145 0.0189 0.0145 0.0167 35,300 +0.00(+15.17%)
Oct 15, 2021 0.0145 0.0145 0.0130 0.0145 229,750 +0.01(+104.23%)
Oct 13, 2021 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Oct 12, 2021 0.0071 0.0071 0.0071 0.0071 20,000 +0.00(+1.43%)
Oct 08, 2021 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Oct 07, 2021 0.0100 0.0100 0.0060 0.0080 218,649 +0.00(+2.56%)
Oct 05, 2021 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Oct 04, 2021 0.0075 0.0100 0.0075 0.0078 50,499 +0.00(+56.00%)
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.