ARC Governance Historical Data

ARCX Page 25
Download
Date Close Price change Market cap Trading volume
Oct 6, 2021 $ 0.858
-3.84%
$ 43.24 million $ 23,428
Oct 5, 2021 $ 0.893
+0.30%
$ 44.97 million $ 8,425
Oct 4, 2021 $ 0.887
-0.70%
$ 44.67 million $ 5,938
Oct 3, 2021 $ 0.893
+1.20%
$ 44.99 million $ 13,036
Oct 2, 2021 $ 0.881
+5.14%
$ 44.39 million $ 872
Oct 1, 2021 $ 0.837
+2.41%
$ 42.16 million $ 1,123
Sep 30, 2021 $ 0.767
+5.67%
$ 38.62 million $ 7,121
Sep 29, 2021 $ 0.725
-1.69%
$ 36.54 million $ 9,896
Sep 28, 2021 $ 0.737
-7.01%
$ 37.1 million $ 5,086
Sep 27, 2021 $ 0.796
-6.27%
$ 40.06 million $ 3,756
Sep 26, 2021 $ 0.849
+0.98%
$ 42.75 million $ 28,845
Sep 25, 2021 $ 0.844
+1.96%
$ 42.5 million $ 4,574
Sep 24, 2021 $ 0.826
-10.48%
$ 35.4 million $ 15,942
Sep 23, 2021 $ 0.923
+7.46%
$ 26.95 million $ 51,573
Sep 22, 2021 $ 0.858
+20.20%
$ 25.07 million $ 28,056
Sep 21, 2021 $ 0.713
-12.49%
$ 20.83 million $ 238,521
Sep 20, 2021 $ 0.816
-20.25%
$ 23.83 million $ 54,530
Sep 19, 2021 $ 1.02
-3.66%
$ 29.81 million $ 22,092
Sep 18, 2021 $ 1.06
-4.73%
$ 30.91 million $ 63,859
Sep 17, 2021 $ 1.11
-3.26%
$ 32.42 million $ 22,125
Sep 16, 2021 $ 1.15
-28.54%
$ 33.51 million $ 189,887
Sep 15, 2021 $ 1.6
+2.43%
$ 46.75 million $ 15,113
Sep 14, 2021 $ 1.56
+6.70%
$ 45.6 million $ 12,654
Sep 13, 2021 $ 1.46
-11.92%
$ 42.76 million $ 54,196
Sep 12, 2021 $ 1.66
+7.61%
$ 48.56 million $ 107,868
Sep 11, 2021 $ 1.55
+7.15%
$ 45.07 million $ 72,872
Sep 10, 2021 $ 1.44
-1.18%
$ 42.03 million $ 36,633
Sep 9, 2021 $ 1.46
+3.72%
$ 42.49 million $ 77,696
Sep 8, 2021 $ 1.4
+3.56%
$ 40.89 million $ 44,840
Sep 7, 2021 $ 1.35
-17.08%
$ 39.45 million $ 118,600
Sep 6, 2021 $ 1.63
-0.95%
$ 47.55 million $ 96,449
Sep 5, 2021 $ 1.65
+16.20%
$ 48.05 million $ 117,642
Sep 4, 2021 $ 1.42
+0.07%
$ 41.36 million $ 83,165
Sep 3, 2021 $ 1.42
+3.38%
$ 41.14 million $ 81,235
Sep 2, 2021 $ 1.37
-2.29%
$ 39.07 million $ 209,910
Sep 1, 2021 $ 1.41
+15.21%
$ 40.06 million $ 11,193
Aug 31, 2021 $ 1.23
-5.40%
$ 34.95 million $ 78,101
Aug 30, 2021 $ 1.3
-0.47%
$ 36.96 million $ 20,316
Aug 29, 2021 $ 1.31
-1.60%
$ 37.18 million $ 78,974
Aug 28, 2021 $ 1.33
+3.05%
$ 37.75 million $ 247,338
Aug 27, 2021 $ 1.29
+5.09%
$ 36.58 million $ 286,181
Aug 26, 2021 $ 1.23
-15.95%
$ 34.99 million $ 248,375
Aug 25, 2021 $ 1.46
-0.88%
$ 41.58 million $ 355,234
Aug 24, 2021 $ 1.47
-2.60%
$ 41.9 million $ 406,255
Aug 23, 2021 $ 1.51
+8.12%
$ 42.95 million $ 1.64 million
Aug 22, 2021 $ 1.4
-0.47%
$ 39.7 million $ 1.12 million
Aug 21, 2021 $ 1.41
+16.78%
$ 39.94 million $ 1.27 million
Aug 20, 2021 $ 1.2
+28.50%
$ 33.62 million $ 834,405
Aug 19, 2021 $ 0.935
+23.89%
$ 26.1 million $ 407,488
Aug 18, 2021 $ 0.758
+2.77%
$ 21.15 million $ 163,904