Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ARVLF )

0.0600 -0.0200 (-25.00%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2500 0.2600 0.1610 0.2000 450,092 -0.05(-20.00%)
Mar 27, 2024 0.1800 0.2700 0.1800 0.2500 12,237 +0.05(+25.00%)
Mar 26, 2024 0.2000 0.2100 0.2000 0.2000 6,793 -0.22(-52.38%)
Mar 25, 2024 0.2155 0.4600 0.1609 0.4200 152,048 +0.18(+78.72%)
Mar 22, 2024 0.1610 0.2600 0.1610 0.2350 32,878 +0.00(+2.17%)
Mar 21, 2024 0.2756 0.3000 0.1612 0.2300 7,976 +0.02(+9.52%)
Mar 20, 2024 0.2000 0.2100 0.1610 0.2100 2,712 +0.00(+0.00%)
Mar 19, 2024 0.1611 0.2500 0.1610 0.2100 9,876 +0.01(+5.00%)
Mar 18, 2024 0.1771 0.3000 0.1610 0.2000 7,177 -0.09(-32.20%)
Mar 15, 2024 0.2100 0.3125 0.1611 0.2950 38,330 +0.02(+7.27%)
Mar 14, 2024 0.1501 0.2750 0.1501 0.2750 7,983 +0.04(+18.84%)
Mar 13, 2024 0.2001 0.3000 0.1501 0.2314 9,848 -0.25(-51.79%)
Mar 12, 2024 0.2990 0.4800 0.2990 0.4800 33,077 +0.18(+60.00%)
Mar 11, 2024 0.2000 0.3500 0.2000 0.3000 19,721 +0.10(+49.93%)
Mar 08, 2024 0.1610 0.3500 0.1610 0.2001 60,699 -0.02(-9.46%)
Mar 07, 2024 0.2563 0.4000 0.2001 0.2210 20,026 -0.03(-11.60%)
Mar 06, 2024 0.2001 0.4000 0.2001 0.2500 18,438 -0.05(-16.67%)
Mar 05, 2024 0.1650 0.3000 0.1650 0.3000 10,300 +0.08(+36.18%)
Mar 04, 2024 0.1610 0.2203 0.1601 0.2203 10,585 -0.04(-15.59%)
Mar 01, 2024 0.1610 0.2610 0.1610 0.2610 9,839 +0.01(+5.07%)
Feb 29, 2024 0.1610 0.4500 0.1610 0.2484 23,299 -0.07(-21.17%)
Feb 28, 2024 0.2110 0.3151 0.1610 0.3151 10,380 +0.04(+12.54%)
Feb 27, 2024 0.2000 0.4500 0.2000 0.2800 24,693 -0.34(-54.48%)
Feb 26, 2024 0.0600 0.8400 0.0600 0.6151 37,169 -0.23(-27.64%)
Feb 23, 2024 0.0600 0.8500 0.0600 0.8500 74,119 +0.71(+507.14%)
Feb 22, 2024 0.0600 0.2500 0.0600 0.1400 15,627 -0.01(-6.67%)
Feb 21, 2024 0.0050 0.2000 0.0050 0.1500 8,797 -0.06(-27.92%)
Feb 20, 2024 0.1510 0.2251 0.1510 0.2081 72,141 +0.02(+10.69%)
Feb 16, 2024 0.1505 0.1880 0.1505 0.1880 11,392 -0.01(-6.00%)
Feb 15, 2024 0.1400 0.2020 0.1400 0.2000 22,962 +0.06(+42.86%)
Feb 14, 2024 0.1000 0.2150 0.1000 0.1400 20,691 +0.02(+12.00%)
Feb 13, 2024 0.0012 0.2900 0.0012 0.1250 18,078 -0.02(-16.67%)
Feb 12, 2024 0.0700 0.2700 0.0700 0.1500 13,365 -0.04(-22.12%)
Feb 09, 2024 0.1800 0.2800 0.1800 0.1926 61,832 -0.05(-19.75%)
Feb 08, 2024 0.1500 0.2800 0.1500 0.2400 14,034 -0.01(-4.00%)
Feb 07, 2024 0.1050 0.2800 0.1050 0.2500 47,890 +0.10(+66.56%)
Feb 06, 2024 0.0510 0.3000 0.0510 0.1501 120,560 +0.00(+0.07%)
Feb 05, 2024 0.1500 0.3000 0.0510 0.1500 155,134 +0.00(+0.00%)
Feb 02, 2024 0.3000 0.3000 0.0500 0.1500 163,041 -0.15(-50.00%)
Feb 01, 2024 0.3000 0.3000 0.2800 0.3000 122,999 +0.00(+0.00%)
Jan 31, 2024 0.3200 0.3900 0.0100 0.3000 611,225 -0.15(-33.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.