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

(TSV: ARK )

0.2500 +0.0150 (+6.38%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 0.4600 0.4600 0.4500 0.4600 36,500 +0.00(+0.00%)
Jan 30, 2023 0.4650 0.4650 0.4600 0.4600 36,837 -0.01(-1.08%)
Jan 27, 2023 0.4700 0.4800 0.4650 0.4650 46,500 -0.00(-1.06%)
Jan 26, 2023 0.4700 0.4700 0.4650 0.4700 45,000 +0.00(+0.00%)
Jan 25, 2023 0.5000 0.5000 0.4700 0.4700 68,000 -0.01(-2.08%)
Jan 24, 2023 0.4600 0.4800 0.4600 0.4800 46,717 +0.03(+6.67%)
Jan 23, 2023 0.4800 0.4800 0.4500 0.4500 178,521 -0.01(-2.17%)
Jan 20, 2023 0.4500 0.4600 0.4500 0.4600 49,250 +0.01(+2.22%)
Jan 19, 2023 0.4700 0.4700 0.4500 0.4500 30,887 +0.00(+0.00%)
Jan 18, 2023 0.4700 0.4700 0.4500 0.4500 11,500 +0.00(+0.00%)
Jan 17, 2023 0.4550 0.4550 0.4500 0.4500 4,187 -0.02(-4.26%)
Jan 16, 2023 0.4550 0.4700 0.4500 0.4700 35,000 +0.01(+3.30%)
Jan 13, 2023 0.4750 0.4750 0.4550 0.4550 12,900 -0.02(-5.21%)
Jan 12, 2023 0.5000 0.5000 0.4750 0.4800 38,675 -0.01(-1.03%)
Jan 11, 2023 0.4850 0.4850 0.4850 0.4850 41,139 +0.00(+0.00%)
Jan 10, 2023 0.5200 0.5200 0.4850 0.4850 21,800 -0.01(-2.02%)
Jan 09, 2023 0.6400 0.6400 0.4700 0.4950 105,507 -0.16(-23.85%)
Jan 06, 2023 0.6400 0.6500 0.6400 0.6500 4,525 -0.01(-1.52%)
Jan 05, 2023 0.6200 0.6700 0.6200 0.6600 13,010 +0.04(+6.45%)
Jan 04, 2023 0.5300 0.6200 0.5300 0.6200 6,480 +0.02(+3.33%)
Jan 03, 2023 0.4550 0.7000 0.4550 0.6000 126,474 +0.15(+33.33%)
Dec 30, 2022 0.4500 0 -0.02(-4.26%)
Dec 29, 2022 0.4700 0.4700 0.4700 0.4700 24,770 +0.02(+4.44%)
Dec 28, 2022 0.4600 0.4600 0.4500 0.4500 41,713 -0.01(-2.17%)
Dec 23, 2022 0.4600 0 +0.01(+2.22%)
Dec 22, 2022 0.4600 0.4600 0.4500 0.4500 68,446 -0.02(-4.26%)
Dec 21, 2022 0.4550 0.4850 0.4500 0.4700 58,060 +0.02(+5.62%)
Dec 20, 2022 0.3950 0.4600 0.3650 0.4450 104,975 -0.01(-1.11%)
Dec 19, 2022 0.4500 0.4500 0.4500 0.4500 24,000 +0.00(+0.00%)
Dec 16, 2022 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Dec 15, 2022 0.4500 0.4500 0.4500 0.4500 49,504 +0.00(+0.00%)
Dec 14, 2022 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Dec 13, 2022 0.4500 0.4500 0.4500 0.4500 20,853 +0.00(+0.00%)
Dec 12, 2022 0.4500 0.4500 0.4500 0.4500 37,770 +0.00(+0.00%)
Dec 09, 2022 0.4500 0.4500 0.4500 0.4500 7,425 -0.01(-2.17%)
Dec 08, 2022 0.4600 0.4600 0.4500 0.4600 25,000 +0.01(+2.22%)
Dec 07, 2022 0.4500 0.4500 0.4500 0.4500 30,100 +0.00(+0.00%)
Dec 06, 2022 0.4500 0.4600 0.4500 0.4500 6,150 -0.01(-1.10%)
Dec 05, 2022 0.4500 0.4600 0.4500 0.4550 18,018 +0.01(+1.11%)
Dec 02, 2022 0.4500 0.4500 0.4500 0.4500 93,064 -0.01(-2.17%)
Dec 01, 2022 0.4400 0.4600 0.4400 0.4600 37,500 +0.01(+2.22%)
Nov 30, 2022 0.4500 0.4500 0.4500 0.4500 41,960 -0.01(-2.17%)
Nov 29, 2022 0.4500 0.4600 0.4500 0.4600 7,875 +0.01(+2.22%)
Nov 24, 2022 0.4500 1 -0.03(-6.25%)
Nov 23, 2022 0.4600 0.4800 0.4600 0.4800 5,000 +0.02(+4.35%)
Nov 22, 2022 0.4800 0.4800 0.4600 0.4600 25,481 -0.02(-4.17%)
Nov 21, 2022 0.5000 0.5000 0.4800 0.4800 10,352 -0.02(-4.00%)
Nov 18, 2022 0.4900 0.5000 0.4900 0.5000 2,813 -0.01(-1.96%)
Nov 17, 2022 0.5100 0.5100 0.5100 0.5100 4,806 +0.00(+0.00%)
Nov 16, 2022 0.5200 0.5200 0.5100 0.5100 254,000 -0.03(-5.56%)
Nov 15, 2022 0.5300 0.5400 0.5100 0.5400 44,150 +0.01(+1.89%)
Nov 14, 2022 0.5800 0.5900 0.5300 0.5300 9,879 -0.02(-3.64%)
Nov 11, 2022 0.5300 0.5600 0.5200 0.5500 14,911 +0.07(+14.58%)
Nov 10, 2022 0.4700 0.5000 0.4700 0.4800 53,800 +0.01(+2.13%)
Nov 08, 2022 0.4700 1 +0.01(+2.17%)
Nov 07, 2022 0.4500 0.4600 0.4100 0.4600 209,347 +0.06(+15.00%)
Nov 04, 2022 0.4000 0.4000 0.4000 0.4000 1,388 +0.00(+0.00%)
Nov 03, 2022 0.4000 0.4000 0.4000 0.4000 12,100 -0.01(-2.44%)
Nov 02, 2022 0.4250 0.4250 0.4100 0.4100 34,000 +0.01(+2.50%)
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.