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, 2019 0.4688 0.4900 0.4100 0.4360 316,500 -0.06(-11.71%)
Mar 28, 2019 0.4800 0.4980 0.4600 0.4938 79,292 -0.01(-1.12%)
Mar 27, 2019 0.5200 0.5301 0.4750 0.4994 204,106 -0.04(-6.90%)
Mar 26, 2019 0.4700 0.5500 0.4618 0.5364 741,940 +0.05(+9.47%)
Mar 25, 2019 0.4790 0.5000 0.4618 0.4900 136,480 +0.02(+5.38%)
Mar 22, 2019 0.5000 0.5256 0.4412 0.4650 318,400 -0.06(-11.90%)
Mar 21, 2019 0.5200 0.5280 0.4901 0.5278 112,960 -0.00(-0.23%)
Mar 20, 2019 0.4950 0.5290 0.4520 0.5290 285,660 +0.05(+10.21%)
Mar 19, 2019 0.5100 0.5100 0.4400 0.4800 220,853 -0.05(-9.33%)
Mar 18, 2019 0.5100 0.5423 0.5000 0.5294 212,465 -0.03(-5.04%)
Mar 15, 2019 0.5800 0.6194 0.4802 0.5575 327,300 -0.02(-3.88%)
Mar 14, 2019 0.4800 0.6200 0.4600 0.5800 1,092,139 +0.08(+16.00%)
Mar 13, 2019 0.5000 0.5700 0.4900 0.5000 469,365 -0.04(-7.41%)
Mar 12, 2019 0.4400 0.5500 0.4400 0.5400 955,366 +0.07(+15.88%)
Mar 11, 2019 0.4450 0.4680 0.4200 0.4660 239,609 +0.03(+7.13%)
Mar 08, 2019 0.4200 0.4360 0.4000 0.4350 22,000 -0.01(-1.81%)
Mar 07, 2019 0.4300 0.4499 0.4000 0.4430 72,491 -0.00(-0.89%)
Mar 06, 2019 0.4606 0.4609 0.4200 0.4470 214,771 -0.03(-7.26%)
Mar 05, 2019 0.4511 0.4820 0.4511 0.4820 95,640 +0.00(+0.42%)
Mar 04, 2019 0.4800 0.4820 0.4500 0.4800 118,818 +0.00(+0.00%)
Mar 01, 2019 0.4700 0.5000 0.4700 0.4800 69,800 -0.01(-2.02%)
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%)
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.