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

(TSV: ARK )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2022 0.4000 0.4000 0.3900 0.4000 76,400 +0.01(+2.56%)
Oct 31, 2022 0.4000 0.4000 0.3900 0.3900 68,687 -0.01(-2.50%)
Oct 28, 2022 0.4000 0.4000 0.4000 0.4000 30,009 +0.01(+2.56%)
Oct 27, 2022 0.3900 0.3900 0.3900 0.3900 4,000 +0.00(+0.00%)
Oct 26, 2022 0.3800 0.3900 0.3800 0.3900 202,500 +0.01(+2.63%)
Oct 25, 2022 0.4000 0.4000 0.3600 0.3800 171,850 -0.04(-9.52%)
Oct 21, 2022 0.4200 0 +0.07(+20.00%)
Oct 20, 2022 0.3500 0.3500 0.3500 0.3500 53,255 +0.00(+0.00%)
Oct 18, 2022 0.3500 156 +0.00(+0.00%)
Oct 17, 2022 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Oct 13, 2022 0.3500 227 +0.01(+4.48%)
Oct 12, 2022 0.3500 0.3500 0.3350 0.3350 31,800 -0.01(-4.29%)
Oct 07, 2022 0.3500 315 +0.01(+4.48%)
Oct 06, 2022 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-2.90%)
Oct 05, 2022 0.3450 0.3450 0.3450 0.3450 1,560 +0.00(+1.47%)
Oct 04, 2022 0.3700 0.3700 0.3400 0.3400 5,884 -0.03(-8.11%)
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.