ARK Historical Data

ARK Page 66
Download
Date Close Price change Market cap Trading volume
May 31, 2017 $ 0.258
+0.00%
$ 24.35 million $ 2,303
May 30, 2017 $ 0.226
+0.00%
$ 21.44 million $ 2,193
May 29, 2017 $ 0.233
+0.00%
$ 22.2 million $ 2,278
May 28, 2017 $ 0.237
+0.00%
$ 22.47 million $ 2,189
May 27, 2017 $ 0.212
+0.00%
$ 20.01 million $ 2,052
May 26, 2017 $ 0.278
+0.00%
$ 26.26 million $ 2,245
May 25, 2017 $ 0.246
+0.00%
$ 23.42 million $ 2,307
May 24, 2017 $ 0.321
+0.00%
$ 30.44 million $ 2,445
May 23, 2017 $ 0.261
+0.00%
$ 24.49 million $ 2,273
May 22, 2017 $ 0.239
+0.00%
$ 22.09 million $ 2,124
May 21, 2017 $ 0.235
+0.00%
$ 22.22 million $ 2,044
May 20, 2017 $ 0.209
+0.00%
$ 19.93 million $ 2,040
May 19, 2017 $ 0.227
+0.00%
$ 21.59 million $ 1,962
May 18, 2017 $ 0.205
+0.00%
$ 19.52 million $ 1,881
May 17, 2017 $ 0.182
+0.00%
$ 19.34 million $ 1,801
May 16, 2017 $ 0.179
+0.00%
$ 17.56 million $ 1,729
May 15, 2017 $ 0.211
+0.00%
$ 20.34 million $ 1,709
May 14, 2017 $ 0.223
+0.00%
$ 21.35 million $ 1,773
May 13, 2017 $ 0.225
+0.00%
$ 21.44 million $ 1,764
May 12, 2017 $ 0.202
+0.00%
$ 19.33 million $ 1,686
May 11, 2017 $ 0.223
+0.00%
$ 21.17 million $ 1,819
May 10, 2017 $ 0.223
+0.00%
$ 21.17 million $ 1,752
May 9, 2017 $ 0.218
+0.00%
$ 21.36 million $ 1,698
May 8, 2017 $ 0.246
+0.00%
$ 24.18 million $ 1,664
May 7, 2017 $ 0.236
+0.00%
$ 23 million $ 1,554
May 6, 2017 $ 0.255
+0.00%
$ 24.68 million $ 1,545
May 5, 2017 $ 0.244
+0.00%
$ 23.88 million $ 1,508
May 4, 2017 $ 0.225
+0.00%
$ 21.52 million $ 1,517
May 3, 2017 $ 0.23
+0.00%
$ 21.86 million $ 1,486
May 2, 2017 $ 0.217
+0.00%
$ 20.63 million $ 1,446
May 1, 2017 $ 0.189
+0.00%
$ 17.94 million $ 1,416
Apr 30, 2017 $ 0.192
+0.00%
$ 18.12 million $ 1,352
Apr 29, 2017 $ 0.201
+0.00%
$ 18.84 million $ 1,336
Apr 28, 2017 $ 0.202
+0.00%
$ 18.92 million $ 1,330
Apr 27, 2017 $ 0.17
+0.00%
$ 15.9 million $ 1,333
Apr 26, 2017 $ 0.167
+0.00%
$ 15.83 million $ 1,287
Apr 25, 2017 $ 0.181
+0.00%
$ 16.99 million $ 1,264
Apr 24, 2017 $ 0.2
+0.00%
$ 18.98 million $ 1,248
Apr 23, 2017 $ 0.19
+0.00%
$ 17.55 million $ 1,249
Apr 22, 2017 $ 0.199
+0.00%
$ 18.82 million $ 1,241
Apr 21, 2017 $ 0.247
+0.00%
$ 22.68 million $ 1,250
Apr 20, 2017 $ 0.236
+0.00%
$ 21.96 million $ 1,238
Apr 19, 2017 $ 0.26
+0.00%
$ 24.31 million $ 1,215
Apr 18, 2017 $ 0.217
+0.00%
$ 20.17 million $ 1,206
Apr 17, 2017 $ 0.251
+0.00%
$ 23.52 million $ 1,194
Apr 16, 2017 $ 0.282
+0.00%
$ 26.52 million $ 1,177
Apr 15, 2017 $ 0.247
+0.00%
$ 22.98 million $ 1,177
Apr 14, 2017 $ 0.139
+0.00%
$ 13.15 million $ 1,177
Apr 13, 2017 $ 0.129
+0.00%
$ 12.07 million $ 1,176
Apr 12, 2017 $ 0.097
+0.00%
$ 9 million $ 1,213