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 (%)
Feb 28, 2019 0.4676 0.4899 0.4603 0.4899 13,875 +0.00(+0.08%)
Feb 27, 2019 0.4700 0.4896 0.4451 0.4895 19,147 -0.01(-2.08%)
Feb 26, 2019 0.4800 0.4999 0.4404 0.4999 33,122 +0.02(+5.24%)
Feb 25, 2019 0.4421 0.4925 0.4421 0.4750 202,116 +0.05(+12.83%)
Feb 22, 2019 0.4050 0.4640 0.4050 0.4210 79,300 +0.00(+0.72%)
Feb 21, 2019 0.4320 0.4380 0.4000 0.4180 41,259 -0.01(-1.65%)
Feb 20, 2019 0.4200 0.4489 0.4200 0.4250 83,217 -0.00(-0.02%)
Feb 19, 2019 0.4200 0.4400 0.4200 0.4251 38,017 -0.00(-1.14%)
Feb 15, 2019 0.4200 0.4600 0.4200 0.4300 39,900 -0.00(-0.46%)
Feb 14, 2019 0.4380 0.4400 0.4200 0.4320 21,130 -0.01(-1.37%)
Feb 13, 2019 0.4420 0.4500 0.4000 0.4380 61,951 -0.01(-2.67%)
Feb 12, 2019 0.4422 0.4643 0.4422 0.4500 9,696 -0.00(-0.44%)
Feb 11, 2019 0.4500 0.4600 0.4400 0.4520 21,402 +0.01(+2.49%)
Feb 08, 2019 0.4530 0.4750 0.4400 0.4410 40,300 -0.01(-2.73%)
Feb 07, 2019 0.4551 0.4900 0.4506 0.4534 47,185 -0.02(-3.53%)
Feb 06, 2019 0.4500 0.4999 0.4500 0.4700 113,786 +0.02(+4.44%)
Feb 05, 2019 0.4400 0.4700 0.4351 0.4500 68,951 +0.01(+1.86%)
Feb 04, 2019 0.4500 0.4500 0.4327 0.4418 27,735 +0.00(+0.41%)
Feb 01, 2019 0.4600 0.4700 0.4300 0.4400 117,200 -0.01(-1.12%)
Jan 31, 2019 0.4410 0.4500 0.4410 0.4450 29,272 +0.00(+0.68%)
Jan 30, 2019 0.4400 0.4584 0.4400 0.4420 17,144 -0.00(-0.85%)
Jan 29, 2019 0.4750 0.4895 0.4000 0.4458 116,209 -0.02(-3.32%)
Jan 28, 2019 0.4950 0.4950 0.4600 0.4611 94,618 -0.05(-9.59%)
Jan 25, 2019 0.5400 0.5400 0.5100 0.5100 73,600 -0.01(-1.92%)
Jan 24, 2019 0.5100 0.5400 0.4900 0.5200 35,406 +0.03(+6.12%)
Jan 23, 2019 0.5056 0.5261 0.4751 0.4900 12,967 -0.01(-2.00%)
Jan 22, 2019 0.5100 0.5300 0.4600 0.5000 16,938 -0.02(-3.85%)
Jan 18, 2019 0.5300 0.5300 0.5100 0.5200 20,300 +0.00(+0.00%)
Jan 17, 2019 0.5500 0.5800 0.4600 0.5200 112,767 -0.01(-1.89%)
Jan 16, 2019 0.5100 0.5500 0.4900 0.5300 142,052 +0.04(+7.59%)
Jan 15, 2019 0.4654 0.5950 0.4583 0.4926 674,656 +0.04(+9.47%)
Jan 14, 2019 0.4616 0.4676 0.4500 0.4500 17,525 -0.03(-6.25%)
Jan 11, 2019 0.4600 0.5000 0.4300 0.4800 24,900 -0.00(-0.41%)
Jan 10, 2019 0.4600 0.5050 0.4600 0.4820 32,138 -0.00(-0.64%)
Jan 09, 2019 0.4797 0.5100 0.4600 0.4851 143,009 +0.04(+7.80%)
Jan 08, 2019 0.4500 0.4800 0.4400 0.4500 81,571 +0.00(+0.00%)
Jan 07, 2019 0.4126 0.4840 0.4100 0.4500 71,957 +0.03(+7.14%)
Jan 04, 2019 0.4300 0.4600 0.4100 0.4200 17,000 -0.01(-2.33%)
Jan 03, 2019 0.4588 0.4588 0.4000 0.4300 14,665 -0.03(-6.28%)
Jan 02, 2019 0.4445 0.4588 0.4400 0.4588 22,854 +0.02(+4.27%)
Dec 31, 2018 0.5000 0.5000 0.4000 0.4400 59,700 -0.07(-12.87%)
Dec 28, 2018 0.4900 0.5500 0.4870 0.5050 56,400 +0.04(+7.45%)
Dec 27, 2018 0.4000 0.5000 0.4000 0.4700 78,914 +0.07(+17.50%)
Dec 26, 2018 0.3600 0.4602 0.3600 0.4000 154,990 +0.04(+11.11%)
Dec 24, 2018 0.3700 0.4000 0.3600 0.3600 41,500 -0.04(-10.00%)
Dec 21, 2018 0.4400 0.4700 0.3700 0.4000 74,100 -0.03(-6.39%)
Dec 20, 2018 0.4700 0.4700 0.4253 0.4273 66,995 -0.04(-8.11%)
Dec 19, 2018 0.4501 0.4700 0.4501 0.4650 33,313 +0.02(+3.33%)
Dec 18, 2018 0.5000 0.5010 0.4500 0.4500 125,389 -0.05(-10.00%)
Dec 17, 2018 0.5300 0.5334 0.5000 0.5000 117,421 -0.03(-4.76%)
Dec 14, 2018 0.5330 0.5510 0.5220 0.5250 34,900 -0.01(-1.39%)
Dec 13, 2018 0.5580 0.5691 0.5300 0.5324 142,515 -0.04(-6.27%)
Dec 12, 2018 0.5500 0.6300 0.5300 0.5680 775,324 +0.03(+6.51%)
Dec 11, 2018 0.5588 0.5607 0.5300 0.5333 56,562 -0.00(-0.87%)
Dec 10, 2018 0.5600 0.5880 0.5333 0.5380 114,453 -0.01(-1.28%)
Dec 07, 2018 0.5600 0.5770 0.5400 0.5450 89,600 -0.01(-0.91%)
Dec 06, 2018 0.5600 0.5795 0.5400 0.5500 99,943 -0.01(-1.79%)
Dec 04, 2018 0.6100 0.6300 0.5600 0.5600 252,800 -0.04(-7.13%)
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.