ArcBlock Historical Data

ABT Page 56
Download
Date Close Price change Market cap Trading volume
Oct 15, 2018 $ 0.203
+0.00%
$ -- $ 6,304
Oct 14, 2018 $ 0.201
+0.00%
$ -- $ 6,260
Oct 13, 2018 $ 0.201
+0.00%
$ -- $ 6,262
Oct 12, 2018 $ 0.208
+0.00%
$ -- $ 6,296
Oct 11, 2018 $ 0.217
+0.00%
$ -- $ 6,566
Oct 10, 2018 $ 0.22
+0.00%
$ -- $ 6,627
Oct 9, 2018 $ 0.224
+0.00%
$ -- $ 6,626
Oct 8, 2018 $ 0.221
+0.00%
$ -- $ 6,572
Oct 7, 2018 $ 0.222
+0.00%
$ -- $ 6,595
Oct 6, 2018 $ 0.228
+0.00%
$ -- $ 6,578
Oct 5, 2018 $ 0.242
+0.00%
$ -- $ 6,577
Oct 4, 2018 $ 0.224
+0.00%
$ 22.41 million $ 6,475
Oct 3, 2018 $ 0.216
+0.00%
$ 23 million $ 6,570
Oct 2, 2018 $ 0.214
+0.00%
$ -- $ 6,604
Oct 1, 2018 $ 0.215
+0.00%
$ -- $ 6,610
Sep 30, 2018 $ 0.216
+0.00%
$ -- $ 6,567
Sep 29, 2018 $ 0.222
+0.00%
$ -- $ 6,672
Sep 28, 2018 $ 0.221
+0.00%
$ -- $ 6,519
Sep 27, 2018 $ 0.224
+0.00%
$ -- $ 6,475
Sep 26, 2018 $ 0.225
+0.00%
$ -- $ 6,448
Sep 25, 2018 $ 0.247
+0.00%
$ -- $ 6,649
Sep 24, 2018 $ 0.243
+0.00%
$ 21.96 million $ 6,714
Sep 23, 2018 $ 0.215
+0.00%
$ 22.25 million $ 6,714
Sep 22, 2018 $ 0.215
+0.00%
$ 21.87 million $ 6,655
Sep 21, 2018 $ 0.207
+0.00%
$ -- $ 6,427
Sep 20, 2018 $ 0.207
+0.00%
$ -- $ 6,357
Sep 19, 2018 $ 0.209
+0.00%
$ -- $ 6,320
Sep 18, 2018 $ 0.228
+0.00%
$ -- $ 6,429
Sep 17, 2018 $ 0.239
+0.00%
$ -- $ 6,501
Sep 16, 2018 $ 0.246
+0.00%
$ 23.27 million $ 6,526
Sep 15, 2018 $ 0.259
+0.00%
$ 23.01 million $ 6,516
Sep 14, 2018 $ 0.273
+0.00%
$ 23.58 million $ 6,456
Sep 13, 2018 $ 0.245
+0.00%
$ 25.45 million $ 6,308
Sep 12, 2018 $ 0.272
+0.00%
$ 22.97 million $ 6,327
Sep 11, 2018 $ 0.288
+0.00%
$ 25.13 million $ 6,325
Sep 10, 2018 $ 0.312
+0.00%
$ 27.18 million $ 6,329
Sep 9, 2018 $ 0.311
+0.00%
$ 28.63 million $ 6,429
Sep 8, 2018 $ 0.256
+0.00%
$ 30.42 million $ 6,492
Sep 7, 2018 $ 0.188
+0.00%
$ 29.01 million $ 6,475
Sep 6, 2018 $ 0.222
+0.00%
$ 20.74 million $ 7,157
Sep 5, 2018 $ 0.236
+0.00%
$ -- $ 7,327
Sep 4, 2018 $ 0.237
+0.00%
$ -- $ 7,265
Sep 3, 2018 $ 0.245
+0.00%
$ -- $ 7,234
Sep 2, 2018 $ 0.254
+0.00%
$ -- $ 7,107
Sep 1, 2018 $ 0.237
+0.00%
$ 24.5 million $ 6,989
Aug 31, 2018 $ 0.208
+0.00%
$ -- $ 6,947
Aug 30, 2018 $ 0.197
+0.00%
$ 26.22 million $ 7,063
Aug 29, 2018 $ 0.202
+0.00%
$ -- $ 6,990
Aug 28, 2018 $ 0.178
+0.00%
$ -- $ 6,734
Aug 27, 2018 $ 0.171
+0.00%
$ -- $ 6,696