ARK Historical Data

ARK Page 67
Download
Date Close Price change Market cap Trading volume
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
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