ARK Historical Data

ARK Page 56
Download
Date Close Price change Market cap Trading volume
Oct 13, 2018 $ 0.681
+0.00%
$ 74.48 million $ 6,262
Oct 12, 2018 $ 0.69
+0.00%
$ 71.53 million $ 6,296
Oct 11, 2018 $ 0.754
+0.00%
$ 70.76 million $ 6,566
Oct 10, 2018 $ 0.747
+0.00%
$ 80.79 million $ 6,627
Oct 9, 2018 $ 0.73
+0.00%
$ 79.34 million $ 6,626
Oct 8, 2018 $ 0.709
+0.00%
$ 77.07 million $ 6,572
Oct 7, 2018 $ 0.696
+0.00%
$ 77.17 million $ 6,595
Oct 6, 2018 $ 0.695
+0.00%
$ 73.78 million $ 6,578
Oct 5, 2018 $ 0.701
+0.00%
$ 73.81 million $ 6,577
Oct 4, 2018 $ 0.692
+0.00%
$ 73.84 million $ 6,475
Oct 3, 2018 $ 0.726
+0.00%
$ 73.24 million $ 6,570
Oct 2, 2018 $ 0.716
+0.00%
$ 75.52 million $ 6,604
Oct 1, 2018 $ 0.721
+0.00%
$ 76.33 million $ 6,610
Sep 30, 2018 $ 0.713
+0.00%
$ 75.21 million $ 6,567
Sep 29, 2018 $ 0.721
+0.00%
$ 76.05 million $ 6,672
Sep 28, 2018 $ 0.714
+0.00%
$ 75.53 million $ 6,519
Sep 27, 2018 $ 0.683
+0.00%
$ 77.64 million $ 6,475
Sep 26, 2018 $ 0.685
+0.00%
$ 73.32 million $ 6,448
Sep 25, 2018 $ 0.728
+0.00%
$ 72.18 million $ 6,649
Sep 24, 2018 $ 0.736
+0.00%
$ 75.7 million $ 6,714
Sep 23, 2018 $ 0.715
+0.00%
$ 77.25 million $ 6,714
Sep 22, 2018 $ 0.724
+0.00%
$ 75.18 million $ 6,655
Sep 21, 2018 $ 0.681
+0.00%
$ 77.7 million $ 6,427
Sep 20, 2018 $ 0.661
+0.00%
$ 74.08 million $ 6,357
Sep 19, 2018 $ 0.67
+0.00%
$ 70.04 million $ 6,320
Sep 18, 2018 $ 0.706
+0.00%
$ 71.68 million $ 6,429
Sep 17, 2018 $ 0.691
+0.00%
$ 69.42 million $ 6,501
Sep 16, 2018 $ 0.669
+0.00%
$ 76.49 million $ 6,526
Sep 15, 2018 $ 0.661
+0.00%
$ 71 million $ 6,516
Sep 14, 2018 $ 0.625
+0.00%
$ 68.65 million $ 6,456
Sep 13, 2018 $ 0.59
+0.00%
$ 67.86 million $ 6,308
Sep 12, 2018 $ 0.617
+0.00%
$ 61.99 million $ 6,327
Sep 11, 2018 $ 0.624
+0.00%
$ 64.46 million $ 6,325
Sep 10, 2018 $ 0.633
+0.00%
$ 65.68 million $ 6,329
Sep 9, 2018 $ 0.677
+0.00%
$ 65.06 million $ 6,429
Sep 8, 2018 $ 0.691
+0.00%
$ 66.3 million $ 6,492
Sep 7, 2018 $ 0.686
+0.00%
$ 73.26 million $ 6,475
Sep 6, 2018 $ 0.812
+0.00%
$ 72.42 million $ 7,157
Sep 5, 2018 $ 0.871
+0.00%
$ 74.73 million $ 7,327
Sep 4, 2018 $ 0.867
+0.00%
$ 92.11 million $ 7,265
Sep 3, 2018 $ 0.913
+0.00%
$ 90.67 million $ 7,234
Sep 2, 2018 $ 0.918
+0.00%
$ 92 million $ 7,107
Sep 1, 2018 $ 0.904
+0.00%
$ 97.75 million $ 6,989
Aug 31, 2018 $ 0.899
+0.00%
$ 95.39 million $ 6,947
Aug 30, 2018 $ 0.931
+0.00%
$ 94.63 million $ 7,063
Aug 29, 2018 $ 0.905
+0.00%
$ 103.74 million $ 6,990
Aug 28, 2018 $ 0.875
+0.00%
$ 99.47 million $ 6,734
Aug 27, 2018 $ 0.84
+0.00%
$ 95.14 million $ 6,696
Aug 26, 2018 $ 0.84
+0.00%
$ 88.68 million $ 6,733
Aug 25, 2018 $ 0.75
+0.00%
$ 90.47 million $ 6,566