ARK Historical Data

ARK Page 65
Download
Date Close Price change Market cap Trading volume
Jul 20, 2017 $ 0.567
+0.00%
$ 53.4 million $ 2,866
Jul 19, 2017 $ 0.44
+0.00%
$ 42.12 million $ 2,283
Jul 18, 2017 $ 0.467
+0.00%
$ 44.7 million $ 2,320
Jul 17, 2017 $ 0.425
+0.00%
$ 40.52 million $ 2,233
Jul 16, 2017 $ 0.329
+0.00%
$ 31.89 million $ 1,914
Jul 15, 2017 $ 0.351
+0.00%
$ 34.07 million $ 1,975
Jul 14, 2017 $ 0.419
+0.00%
$ 40.19 million $ 2,234
Jul 13, 2017 $ 0.459
+0.00%
$ 43.8 million $ 2,362
Jul 12, 2017 $ 0.44
+0.00%
$ 42.11 million $ 2,403
Jul 11, 2017 $ 0.373
+0.00%
$ 36.28 million $ 2,324
Jul 10, 2017 $ 0.399
+0.00%
$ 38.5 million $ 2,344
Jul 9, 2017 $ 0.565
+0.00%
$ 54.14 million $ 2,511
Jul 8, 2017 $ 0.636
+0.00%
$ 60.43 million $ 2,565
Jul 7, 2017 $ 0.596
+0.00%
$ 56.78 million $ 2,514
Jul 6, 2017 $ 0.699
+0.00%
$ 66.64 million $ 2,614
Jul 5, 2017 $ 0.745
+0.00%
$ 70.8 million $ 2,628
Jul 4, 2017 $ 0.594
+0.00%
$ 56.46 million $ 2,617
Jul 3, 2017 $ 0.52
+0.00%
$ 49.36 million $ 2,572
Jul 2, 2017 $ 0.542
+0.00%
$ 51.18 million $ 2,536
Jul 1, 2017 $ 0.523
+0.00%
$ 49.68 million $ 2,425
Jun 30, 2017 $ 0.546
+0.00%
$ 51.59 million $ 2,481
Jun 29, 2017 $ 0.611
+0.00%
$ 57.78 million $ 2,558
Jun 28, 2017 $ 0.644
+0.00%
$ 61.08 million $ 2,578
Jun 27, 2017 $ 0.638
+0.00%
$ 59.68 million $ 2,584
Jun 26, 2017 $ 0.609
+0.00%
$ 56.77 million $ 2,446
Jun 25, 2017 $ 0.681
+0.00%
$ 64.75 million $ 2,542
Jun 24, 2017 $ 0.71
+0.00%
$ 67.48 million $ 2,590
Jun 23, 2017 $ 0.801
+0.00%
$ 76.1 million $ 2,710
Jun 22, 2017 $ 0.762
+0.00%
$ 67.13 million $ 2,723
Jun 21, 2017 $ 0.702
+0.00%
$ 62.76 million $ 2,678
Jun 20, 2017 $ 0.757
+0.00%
$ 65.78 million $ 2,754
Jun 19, 2017 $ 0.758
+0.00%
$ 69.29 million $ 2,617
Jun 18, 2017 $ 0.735
+0.00%
$ 69.86 million $ 2,540
Jun 17, 2017 $ 0.823
+0.00%
$ 74.31 million $ 2,655
Jun 16, 2017 $ 0.788
+0.00%
$ 75.18 million $ 2,509
Jun 15, 2017 $ 0.707
+0.00%
$ 66.48 million $ 2,442
Jun 14, 2017 $ 0.74
+0.00%
$ 70.49 million $ 2,467
Jun 13, 2017 $ 0.904
+0.00%
$ 86.93 million $ 2,713
Jun 12, 2017 $ 0.735
+0.00%
$ 70.1 million $ 2,657
Jun 11, 2017 $ 0.892
+0.00%
$ 85.49 million $ 2,973
Jun 10, 2017 $ 0.899
+0.00%
$ 85.82 million $ 2,900
Jun 9, 2017 $ 1.05
+0.00%
$ 100.91 million $ 2,811
Jun 8, 2017 $ 0.952
+0.00%
$ 93.39 million $ 2,799
Jun 7, 2017 $ 0.974
+0.00%
$ 93.61 million $ 2,692
Jun 6, 2017 $ 0.805
+0.00%
$ 76.6 million $ 2,870
Jun 5, 2017 $ 0.704
+0.00%
$ 66.35 million $ 2,705
Jun 4, 2017 $ 0.505
+0.00%
$ 48.13 million $ 2,524
Jun 3, 2017 $ 0.435
+0.00%
$ 39.86 million $ 2,545
Jun 2, 2017 $ 0.395
+0.00%
$ 37.49 million $ 2,493
Jun 1, 2017 $ 0.302
+0.00%
$ 28.58 million $ 2,413