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

(TSV: ARIC )

0.7400 +0.0600 (+8.82%)
Streaming Delayed Price Updated: 3:58 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 (%)
May 28, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 27, 2021 0.0900 0.1000 0.0900 0.1000 525,000 +0.01(+11.11%)
May 26, 2021 0.0850 0.0900 0.0850 0.0900 194,000 -0.01(-5.26%)
May 25, 2021 0.0850 0.0950 0.0850 0.0950 1,140,000 +0.01(+11.76%)
May 21, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 20, 2021 0.0800 0.0850 0.0800 0.0850 195,000 +0.01(+6.25%)
May 19, 2021 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
May 18, 2021 0.0850 0.0850 0.0800 0.0800 185,454 +0.00(+0.00%)
May 17, 2021 0.0800 0.0800 0.0800 0.0800 13,000 +0.01(+6.67%)
May 13, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 12, 2021 0.0750 0.0800 0.0750 0.0800 115,000 +0.01(+6.67%)
May 11, 2021 0.0800 0.0800 0.0700 0.0750 348,000 -0.01(-6.25%)
May 10, 2021 0.0800 0.0800 0.0800 0.0800 38,000 -0.01(-5.88%)
May 07, 2021 0.0850 0.0850 0.0800 0.0850 160,666 +0.00(+0.00%)
May 06, 2021 0.0800 0.0850 0.0800 0.0850 325,920 +0.01(+13.33%)
May 05, 2021 0.0750 0.0800 0.0750 0.0750 191,000 +0.00(+0.00%)
May 04, 2021 0.0800 0.0800 0.0750 0.0750 846,300 -0.01(-6.25%)
May 03, 2021 0.0750 0.0900 0.0750 0.0800 1,869,145 +0.01(+23.08%)
Apr 30, 2021 0.0700 0.0700 0.0650 0.0650 25,100 -0.01(-7.14%)
Apr 29, 2021 0.0700 0.0700 0.0700 0.0700 66,071 +0.00(+0.00%)
Apr 28, 2021 0.0650 0.0700 0.0650 0.0700 308,202 +0.01(+16.67%)
Apr 27, 2021 0.0600 0.0600 0.0600 417 +0.00(+0.00%)
Apr 26, 2021 0.0600 0.0650 0.0600 0.0600 300,496 -0.01(-7.69%)
Apr 23, 2021 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Apr 22, 2021 0.0600 0.0700 0.0600 0.0650 920,666 +0.01(+8.33%)
Apr 21, 2021 0.0650 0.0650 0.0600 0.0600 206,000 +0.00(+0.00%)
Apr 20, 2021 0.0650 0.0650 0.0600 0.0600 620,666 +0.00(+9.09%)
Apr 19, 2021 0.0550 0.0550 0.0550 0.0550 72,140 +0.00(+10.00%)
Apr 16, 2021 0.0550 0.0550 0.0500 0.0500 392,000 -0.00(-9.09%)
Apr 13, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 12, 2021 0.0600 0.0600 0.0550 0.0550 568,000 +0.00(+0.00%)
Apr 09, 2021 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Apr 08, 2021 0.0600 0.0600 0.0600 0.0600 224,300 +0.00(+9.09%)
Apr 07, 2021 0.0600 0.0600 0.0550 0.0550 2,501,000 +0.00(+0.00%)
Apr 05, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 01, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 31, 2021 0.0550 0.0550 0.0550 0.0550 111,000 +0.00(+0.00%)
Mar 30, 2021 0.0600 0.0600 0.0550 0.0550 206,000 -0.00(-8.33%)
Mar 29, 2021 0.0600 0.0600 0.0600 0.0600 5,650 +0.00(+9.09%)
Mar 26, 2021 0.0600 0.0600 0.0550 0.0550 20,999 -0.00(-8.33%)
Mar 25, 2021 0.0650 0.0650 0.0600 0.0600 264,000 -0.01(-7.69%)
Mar 24, 2021 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Mar 22, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 18, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 16, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 15, 2021 0.0800 0.0800 0.0650 0.0700 405,999 -0.00(-6.67%)
Mar 12, 2021 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Mar 11, 2021 0.0750 0.0750 0.0750 0.0750 68,000 +0.01(+15.38%)
Mar 10, 2021 0.0700 0.0700 0.0650 0.0650 519,500 +0.00(+0.00%)
Mar 09, 2021 0.0650 0.0650 0.0650 0.0650 70,000 +0.00(+0.00%)
Mar 08, 2021 0.0650 0.0650 0.0650 0.0650 74,000 +0.00(+0.00%)
Mar 05, 2021 0.0650 0.0650 0.0650 0.0650 217,000 -0.01(-7.14%)
Mar 04, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Mar 03, 2021 0.0700 0.0700 0.0700 0.0700 120,000 +0.00(+0.00%)
Mar 02, 2021 0.0750 0.0750 0.0700 0.0700 144,000 +0.00(+0.00%)
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.