ARC Governance Historical Data

ARCX Page 24
Download
Date Close Price change Market cap Trading volume
Nov 25, 2021 $ 0.361
-9.75%
$ 18.95 million $ 4,409
Nov 24, 2021 $ 0.4
+5.29%
$ 20.98 million $ 1,942
Nov 23, 2021 $ 0.38
+3.19%
$ 19.93 million $ 3,765
Nov 22, 2021 $ 0.369
-4.90%
$ 19.36 million $ 3,322
Nov 21, 2021 $ 0.388
-1.24%
$ 20.36 million $ 24,457
Nov 20, 2021 $ 0.393
-2.51%
$ 20.63 million $ 10,007
Nov 19, 2021 $ 0.403
+9.04%
$ 21.14 million $ 6,766
Nov 18, 2021 $ 0.368
-11.36%
$ 19.3 million $ 21,477
Nov 17, 2021 $ 0.414
+18.10%
$ 21.73 million $ 340,121
Nov 16, 2021 $ 0.351
-18.40%
$ 18.42 million $ 4,778
Nov 15, 2021 $ 0.432
+0.26%
$ 22.65 million $ 6,728
Nov 14, 2021 $ 0.409
-1.36%
$ 21.42 million $ 8,874
Nov 13, 2021 $ 0.415
+4.43%
$ 21.75 million $ 95,853
Nov 12, 2021 $ 0.417
+1.04%
$ 21.88 million $ 206
Nov 11, 2021 $ 0.413
+1.94%
$ 21.66 million $ 204
Nov 10, 2021 $ 0.416
+1.38%
$ 21.83 million $ 2,019
Nov 9, 2021 $ 0.41
-6.58%
$ 21.52 million $ 9,186
Nov 8, 2021 $ 0.439
-2.09%
$ 23.03 million $ 38,573
Nov 7, 2021 $ 0.448
-2.66%
$ 23.49 million $ 12,444
Nov 6, 2021 $ 0.46
-13.59%
$ 24.11 million $ 10,545
Nov 5, 2021 $ 0.533
-1.94%
$ 27.91 million $ 240
Nov 4, 2021 $ 0.543
-5.53%
$ 28.46 million $ 3,031
Nov 3, 2021 $ 0.575
+8.79%
$ 30.13 million $ 19,305
Nov 2, 2021 $ 0.529
+21.43%
$ 27.7 million $ 3,676
Nov 1, 2021 $ 0.436
+0.21%
$ 21.98 million $ 7,769
Oct 31, 2021 $ 0.435
+6.22%
$ 21.93 million $ 1,657
Oct 30, 2021 $ 0.409
-12.43%
$ 20.6 million $ 3,712
Oct 29, 2021 $ 0.466
-4.24%
$ 23.48 million $ 7,877
Oct 28, 2021 $ 0.486
-7.43%
$ 24.48 million $ 57,464
Oct 27, 2021 $ 0.525
+6.54%
$ 26.47 million $ 28,546
Oct 26, 2021 $ 0.493
-22.71%
$ 24.85 million $ 25,539
Oct 25, 2021 $ 0.637
-5.67%
$ 32.11 million $ 127,281
Oct 24, 2021 $ 0.673
-7.38%
$ 33.94 million $ 3,860
Oct 23, 2021 $ 0.726
-5.02%
$ 36.6 million $ 6,134
Oct 22, 2021 $ 0.765
+0.01%
$ 38.53 million $ 1,588
Oct 21, 2021 $ 0.765
-2.54%
$ 38.56 million $ 64,286
Oct 20, 2021 $ 0.786
+9.40%
$ 39.6 million $ 2,281
Oct 19, 2021 $ 0.718
+6.78%
$ 36.16 million $ 7,825
Oct 18, 2021 $ 0.671
-12.78%
$ 33.82 million $ 22,687
Oct 17, 2021 $ 0.769
-0.81%
$ 38.76 million $ 4,472
Oct 16, 2021 $ 0.777
-1.96%
$ 39.13 million $ 380
Oct 15, 2021 $ 0.754
-0.64%
$ 37.97 million $ 566
Oct 14, 2021 $ 0.758
+6.36%
$ 38.21 million $ 2,348
Oct 13, 2021 $ 0.711
+7.67%
$ 35.84 million $ 16,149
Oct 12, 2021 $ 0.66
+1.20%
$ 33.26 million $ 7,524
Oct 11, 2021 $ 0.651
-4.05%
$ 32.83 million $ 25,700
Oct 10, 2021 $ 0.679
-0.61%
$ 34.24 million $ 50,270
Oct 9, 2021 $ 0.685
+4.13%
$ 34.51 million $ 1,581
Oct 8, 2021 $ 0.657
-18.14%
$ 33.12 million $ 10,491
Oct 7, 2021 $ 0.803
-6.24%
$ 40.45 million $ 13,293