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

Applnc Rcycl CT Amer (NQ: ARCI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2017 0.6800 0.7035 0.6300 0.6720 24,720 -0.04(-5.88%)
Jul 28, 2017 0.7000 0.7200 0.6777 0.7140 9,883 -0.01(-0.75%)
Jul 27, 2017 0.7124 0.7200 0.7100 0.7194 7,717 -0.01(-1.45%)
Jul 26, 2017 0.7100 0.7300 0.7100 0.7300 9,048 +0.02(+2.82%)
Jul 25, 2017 0.7000 0.7300 0.7000 0.7100 29,223 +0.01(+1.43%)
Jul 24, 2017 0.7000 0.7370 0.7000 0.7000 7,493 -0.02(-2.78%)
Jul 21, 2017 0.7450 0.7500 0.7140 0.7200 4,805 -0.00(-0.01%)
Jul 20, 2017 0.7150 0.7147 0.7201 1,274 +0.01(+0.71%)
Jul 19, 2017 0.7400 0.7600 0.7000 0.7150 22,272 +0.00(+0.59%)
Jul 18, 2017 0.7100 0.7200 0.6900 0.7108 24,789 +0.02(+3.01%)
Jul 17, 2017 0.7100 0.7100 0.6800 0.6900 37,796 -0.02(-2.82%)
Jul 14, 2017 0.7200 0.7461 0.7100 0.7100 55,676 -0.05(-6.12%)
Jul 13, 2017 0.7600 0.7600 0.7200 0.7563 27,555 +0.02(+2.20%)
Jul 12, 2017 0.7367 0.7595 0.7200 0.7400 19,079 +0.01(+1.37%)
Jul 11, 2017 0.8100 0.8100 0.7300 0.7300 36,850 -0.08(-9.88%)
Jul 10, 2017 0.8499 0.8499 0.7401 0.8100 27,323 +0.03(+3.85%)
Jul 07, 2017 0.7112 0.8400 0.7112 0.7800 32,748 +0.03(+3.32%)
Jul 06, 2017 0.8600 0.8600 0.7000 0.7549 26,340 -0.05(-5.63%)
Jul 05, 2017 0.7883 0.8610 0.7500 0.7999 34,457 +0.02(+2.54%)
Jul 03, 2017 0.8300 0.8300 0.7801 0.7801 5,514 -0.01(-1.27%)
Jun 30, 2017 0.8400 0.8400 0.7801 0.7901 14,868 -0.02(-2.46%)
Jun 29, 2017 0.8699 0.8778 0.7800 0.8100 21,633 +0.01(+1.25%)
Jun 28, 2017 0.7700 0.8500 0.7550 0.8000 31,855 +0.03(+3.90%)
Jun 27, 2017 0.7413 1.000 0.7413 0.7700 195,015 +0.02(+2.67%)
Jun 26, 2017 0.7000 0.7500 0.6630 0.7500 45,270 +0.07(+10.29%)
Jun 23, 2017 0.6900 0.7000 0.6631 0.6800 10,230 +0.02(+2.72%)
Jun 22, 2017 0.7000 0.7000 0.6300 0.6620 6,488 -0.04(-5.40%)
Jun 21, 2017 0.7000 0.7000 0.6600 0.6998 4,183 +0.03(+4.45%)
Jun 20, 2017 0.6893 0.7400 0.6600 0.6700 11,187 -0.02(-2.90%)
Jun 19, 2017 0.6600 0.7500 0.6600 0.6900 23,572 +0.03(+4.55%)
Jun 16, 2017 0.6930 0.6930 0.6600 0.6600 28,584 +0.00(+0.00%)
Jun 15, 2017 0.6900 0.7245 0.6500 0.6600 18,401 -0.05(-7.04%)
Jun 14, 2017 0.7000 0.7201 0.6900 0.7100 10,679 +0.02(+2.90%)
Jun 13, 2017 0.7500 0.8000 0.6000 0.6900 131,653 -0.02(-2.82%)
Jun 12, 2017 0.7500 0.7770 0.7200 0.7100 36,589 -0.01(-1.70%)
Jun 09, 2017 0.8500 0.8600 0.6900 0.7223 305,873 -0.09(-10.94%)
Jun 08, 2017 0.6900 1.050 0.6900 0.8110 689,615 +0.14(+21.04%)
Jun 07, 2017 0.6000 0.7499 0.5560 0.6700 269,047 +0.02(+3.09%)
Jun 06, 2017 0.7700 0.7700 0.5700 0.6499 133,412 -0.05(-7.16%)
Jun 05, 2017 0.7600 0.7697 0.7000 0.7000 51,886 -0.06(-7.89%)
Jun 02, 2017 0.7600 0.7850 0.7600 0.7600 28,734 +0.00(+0.00%)
Jun 01, 2017 0.8300 0.8560 0.7600 0.7600 75,739 -0.07(-8.43%)
May 31, 2017 0.8101 0.8440 0.8101 0.8300 6,082 -0.01(-1.19%)
May 30, 2017 0.8612 0.8612 0.8300 0.8400 9,542 -0.03(-3.44%)
May 26, 2017 0.9000 0.9000 0.8400 0.8699 10,687 +0.03(+3.56%)
May 25, 2017 0.8405 0.9100 0.8400 0.8400 19,285 -0.01(-1.18%)
May 24, 2017 0.8400 0.8501 0.8400 0.8500 14,451 +0.00(+0.00%)
May 23, 2017 0.9100 0.9100 0.8500 0.8500 23,769 -0.05(-5.56%)
May 22, 2017 0.8900 0.9000 0.8409 0.9000 6,489 +0.00(+0.00%)
May 19, 2017 0.8700 0.9300 0.8700 0.9000 35,065 +0.05(+5.88%)
May 18, 2017 0.8332 1.000 0.8300 0.8500 23,904 +0.02(+2.27%)
May 17, 2017 0.8800 0.8800 0.8300 0.8311 31,617 -0.08(-8.67%)
May 16, 2017 0.9257 1.050 0.8200 0.9100 350,629 +0.01(+0.55%)
May 15, 2017 0.9207 0.9207 0.9050 0.9050 1,065 -0.01(-0.55%)
May 12, 2017 0.8810 0.9300 0.8810 0.9100 1,447 +0.00(+0.00%)
May 11, 2017 0.8800 0.9300 0.8520 0.9100 3,719 +0.04(+4.51%)
May 10, 2017 0.8626 0.9250 0.8439 0.8707 3,178 -0.01(-1.06%)
May 09, 2017 0.8208 0.9600 0.8205 0.8800 66,493 -0.03(-3.30%)
May 08, 2017 0.9200 0.9300 0.8600 0.9100 6,595 +0.04(+4.60%)
May 05, 2017 0.8200 0.9700 0.8200 0.8700 38,248 +0.05(+6.10%)
May 04, 2017 0.8778 0.8800 0.8200 0.8200 6,997 -0.07(-7.76%)
May 03, 2017 0.8209 0.9000 0.8200 0.8890 2,353 +0.06(+7.07%)
May 02, 2017 0.8200 0.8500 0.8200 0.8303 8,706 +0.02(+2.49%)
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.