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 (%)
Nov 30, 2018 0.6000 0.6000 0.5200 0.5500 117,400 -0.02(-3.51%)
Nov 29, 2018 0.5900 0.6100 0.5700 0.5700 83,446 -0.01(-1.69%)
Nov 28, 2018 0.6200 0.6500 0.5300 0.5798 160,170 -0.04(-6.48%)
Nov 27, 2018 0.6700 0.6900 0.6000 0.6200 274,373 -0.07(-10.14%)
Nov 26, 2018 0.7200 0.7400 0.6500 0.6900 453,907 -0.06(-8.00%)
Nov 23, 2018 0.8800 1.070 0.7000 0.7500 9,425,900 +0.15(+25.00%)
Nov 21, 2018 0.6000 0.6000 0.6000 0 +0.02(+2.92%)
Nov 20, 2018 0.5408 0.5986 0.5300 0.5830 51,152 +0.04(+7.80%)
Nov 19, 2018 0.5500 0.5799 0.5408 0.5408 52,517 -0.03(-5.12%)
Nov 16, 2018 0.5500 0.6200 0.5400 0.5700 63,600 -0.06(-8.80%)
Nov 15, 2018 0.5600 0.6500 0.5299 0.6250 453,678 +0.06(+9.65%)
Nov 14, 2018 0.6300 0.6300 0.5611 0.5700 111,808 -0.04(-7.15%)
Nov 13, 2018 0.6181 0.6879 0.5369 0.6139 97,314 -0.00(-0.66%)
Nov 12, 2018 0.6234 0.6600 0.6180 0.6180 55,664 -0.03(-4.92%)
Nov 09, 2018 0.6800 0.7000 0.6200 0.6500 54,400 -0.03(-4.64%)
Nov 08, 2018 0.7100 0.7263 0.6704 0.6816 37,597 -0.03(-4.00%)
Nov 07, 2018 0.7100 0.7398 0.7100 0.7100 18,310 -0.02(-2.69%)
Nov 06, 2018 0.7500 0.7500 0.7113 0.7296 16,118 +0.02(+2.76%)
Nov 05, 2018 0.7000 0.7500 0.7000 0.7100 6,787 +0.01(+1.43%)
Nov 02, 2018 0.7600 0.7600 0.7000 0.7000 22,400 -0.02(-2.85%)
Nov 01, 2018 0.7600 0.7600 0.7000 0.7205 30,739 -0.04(-5.20%)
Oct 31, 2018 0.7500 0.7600 0.6900 0.7600 23,713 +0.02(+2.25%)
Oct 30, 2018 0.7550 0.7600 0.6900 0.7433 37,513 -0.01(-0.75%)
Oct 29, 2018 0.7502 0.7797 0.7000 0.7489 67,887 -0.01(-1.46%)
Oct 26, 2018 0.7600 0.7800 0.7500 0.7600 28,600 -0.01(-1.30%)
Oct 25, 2018 0.7700 0.8114 0.7700 0.7700 57,415 -0.01(-0.65%)
Oct 24, 2018 0.7606 0.8990 0.7502 0.7750 523,370 +0.01(+1.88%)
Oct 23, 2018 0.7600 0.7757 0.7600 0.7607 5,495 +0.00(+0.22%)
Oct 22, 2018 0.7502 0.7800 0.7502 0.7590 26,515 +0.01(+1.20%)
Oct 19, 2018 0.7600 0.8000 0.7500 0.7500 38,500 -0.01(-1.46%)
Oct 18, 2018 0.7611 0.7799 0.7611 0.7611 19,818 +0.01(+1.47%)
Oct 17, 2018 0.7500 0.7800 0.7500 0.7501 19,718 +0.00(+0.01%)
Oct 16, 2018 0.8000 0.8100 0.7500 0.7500 95,786 -0.01(-1.32%)
Oct 15, 2018 0.8100 0.8496 0.7600 0.7600 99,543 -0.04(-5.00%)
Oct 12, 2018 0.8000 0.8000 0.7500 0.8000 18,600 +0.02(+2.83%)
Oct 11, 2018 0.7775 0.8060 0.7500 0.7780 59,875 +0.01(+1.03%)
Oct 10, 2018 0.8000 0.8300 0.7600 0.7701 43,219 -0.03(-3.80%)
Oct 09, 2018 0.8100 0.8481 0.8005 0.8005 44,641 +0.00(+0.05%)
Oct 08, 2018 0.8000 0.8500 0.7771 0.8001 36,942 +0.00(+0.01%)
Oct 05, 2018 0.8800 0.8900 0.7500 0.8000 60,500 -0.05(-6.10%)
Oct 04, 2018 0.9000 0.9000 0.8400 0.8520 65,809 -0.06(-6.37%)
Oct 03, 2018 0.8800 0.9700 0.8300 0.9100 353,519 +0.03(+3.41%)
Oct 02, 2018 0.9000 0.9292 0.8701 0.8800 53,231 -0.02(-2.23%)
Oct 01, 2018 0.9200 0.9550 0.9000 0.9001 83,911 -0.03(-3.22%)
Sep 28, 2018 1.000 1.000 0.8900 0.9300 86,200 -0.03(-3.12%)
Sep 27, 2018 0.9900 0.9900 0.9400 0.9600 86,137 -0.01(-1.03%)
Sep 26, 2018 1.030 1.040 0.9500 0.9700 59,869 -0.05(-4.90%)
Sep 25, 2018 1.030 1.032 0.9600 1.020 119,524 -0.02(-1.92%)
Sep 24, 2018 1.110 1.120 1.020 1.040 122,889 -0.06(-5.45%)
Sep 21, 2018 1.130 1.140 1.070 1.100 56,400 -0.02(-1.79%)
Sep 20, 2018 1.100 1.130 1.050 1.120 113,894 +0.05(+4.67%)
Sep 19, 2018 1.180 1.190 1.070 1.070 202,621 -0.06(-5.31%)
Sep 18, 2018 1.200 1.220 1.120 1.130 208,154 -0.08(-6.61%)
Sep 17, 2018 1.150 1.280 1.090 1.210 322,469 +0.02(+1.68%)
Sep 14, 2018 1.200 1.240 1.140 1.190 238,800 -0.05(-4.03%)
Sep 13, 2018 1.390 1.407 1.110 1.240 496,877 -0.13(-9.49%)
Sep 12, 2018 1.300 1.680 1.270 1.370 1,945,562 +0.15(+12.30%)
Sep 11, 2018 1.100 1.250 1.090 1.220 425,760 +0.10(+8.93%)
Sep 10, 2018 1.070 1.130 1.010 1.120 251,288 +0.06(+5.66%)
Sep 07, 2018 1.080 1.100 1.030 1.060 146,800 +0.02(+1.92%)
Sep 06, 2018 1.000 1.070 0.9800 1.040 222,738 +0.03(+2.97%)
Sep 05, 2018 1.100 1.100 0.9801 1.010 206,234 -0.05(-4.72%)
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.