Canada markets closed

Arch Biopartners Inc. (ACHFF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
1.2320+0.0020 (+0.16%)
At close: 03:37PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20241.23501.23501.23201.23201.23201,500
May 23, 20241.24601.24601.21001.23001.23002,600
May 22, 20241.24001.24501.24001.24001.24001,600
May 21, 20241.22001.24501.22001.22001.22005,600
May 20, 20241.19001.19001.15001.16201.16205,200
May 17, 20241.24001.24001.23001.23001.23002,700
May 16, 20241.25001.25001.24501.24501.24501,000
May 15, 20241.27001.28001.26001.28001.28001,300
May 14, 20241.28001.28001.27001.27001.27002,200
May 13, 20241.28001.28601.25001.25001.25003,800
May 10, 20241.25001.25001.25001.25001.2500200
May 09, 20241.24001.24001.24001.24001.24004,000
May 08, 20241.25001.25001.25001.25001.2500300
May 07, 20241.26001.26001.25001.25001.25001,600
May 06, 20241.31201.31501.26501.27001.270019,600
May 03, 20241.29201.37001.29001.29001.290075,300
May 02, 20241.29501.30001.20001.30001.300073,800
May 01, 20241.33001.33001.25001.28001.280037,800
Apr 30, 20241.35001.37001.19001.29001.290029,500
Apr 29, 20241.40501.40501.35101.35101.35107,300
Apr 26, 20241.48001.48001.40601.40601.406011,400
Apr 25, 20241.56501.57001.50001.50001.500051,000
Apr 24, 20241.61501.62001.53401.55001.550020,300
Apr 23, 20241.67301.67301.62001.62001.620015,700
Apr 22, 20241.69001.69801.69001.69501.69506,000
Apr 19, 20241.73001.73701.71001.73001.730019,400
Apr 18, 20241.71001.73001.70001.73001.730025,000
Apr 17, 20241.72101.72501.71001.72001.720011,100
Apr 16, 20241.71001.72001.70001.72001.720035,400
Apr 15, 20241.73001.73001.70001.70001.700018,100
Apr 12, 20241.73001.74001.71001.72001.720017,800
Apr 11, 20241.75001.75001.72001.73001.730021,600
Apr 10, 20241.75101.76001.71001.73001.730082,400
Apr 09, 20241.75001.77001.73001.77001.770071,100
Apr 08, 20241.75001.77001.75001.75001.750064,900
Apr 05, 20241.75201.76001.74401.75001.750030,800
Apr 04, 20241.78201.78201.75001.76501.765010,600
Apr 03, 20241.78001.79101.77001.77001.770017,000
Apr 02, 20241.73001.77601.73001.77001.770056,300
Apr 01, 20241.53001.71001.53001.71001.710054,900
Mar 28, 20241.60001.70501.60001.65001.650018,500
Mar 27, 20241.76001.76001.62001.63001.630017,800
Mar 26, 20241.79501.79501.75001.75001.750010,400
Mar 25, 20241.81001.81501.79101.79401.794013,700
Mar 22, 20241.80001.80401.79501.80101.80109,100
Mar 21, 20241.79001.82001.79001.81001.810015,300
Mar 20, 20241.80001.81001.78001.81001.810011,800
Mar 19, 20241.83001.83001.74201.75001.750023,700
Mar 18, 20241.76601.88001.75001.82201.8220106,400
Mar 15, 20241.49001.60001.49001.60001.600011,700
Mar 14, 20241.45001.48401.44801.48401.484024,300
Mar 13, 20241.34001.39001.34001.39001.39003,800
Mar 12, 20241.32001.32001.26001.31001.310023,700
Mar 11, 20241.30501.31001.30001.30001.300026,800
Mar 08, 20241.28201.29001.28001.28501.285010,000
Mar 07, 20241.17001.29001.17001.27001.270019,300
Mar 06, 20241.14501.15001.14501.15001.15008,600
Mar 05, 20241.14001.15001.13601.14701.147013,300
Mar 04, 20241.12001.13001.12001.12501.12502,500
Mar 01, 20241.11001.11001.10501.11001.11004,000
Feb 29, 20241.12001.12001.10001.10001.100026,100
Feb 28, 20241.15001.17201.10001.10201.102024,600
Feb 27, 20241.16501.25001.15001.16001.160028,400
Feb 26, 20241.12501.13001.12501.13001.13006,500
Feb 23, 20241.11001.12201.11001.12201.122010,500
Feb 22, 20241.07001.11301.05001.10501.105024,800
Feb 21, 20241.08001.08601.05001.06001.060011,500
Feb 20, 20241.05001.06001.03501.06001.060015,200
Feb 16, 20241.04001.05001.03001.04001.040010,800
Feb 15, 20241.01501.04001.01501.03001.030015,200
Feb 14, 20241.03001.03001.01001.01001.010010,400
Feb 13, 20241.01001.05101.01001.03801.03809,700
Feb 12, 20241.04601.05001.04401.05001.05003,500
Feb 09, 20241.08501.09001.06001.06401.06409,200
Feb 08, 20241.04001.08001.02001.08001.080029,800
Feb 07, 20241.05001.05001.01401.03001.030025,100
Feb 06, 20241.05001.05001.02901.03501.035028,100
Feb 05, 20241.05001.05001.03001.03401.034032,500
Feb 02, 20241.05501.05501.01001.03001.03008,200
Feb 01, 20241.08001.08001.07001.07001.07004,000
Jan 31, 20241.10501.10501.10001.10001.10002,000
Jan 30, 20241.15401.16001.12001.12001.120011,600
Jan 29, 20241.17401.18001.15501.15501.15508,100
Jan 26, 20241.17501.17701.16001.16001.160014,100
Jan 25, 20241.16001.17401.16001.17001.17003,500
Jan 24, 20241.13001.13001.12001.13001.13007,700
Jan 23, 20241.12001.12401.11001.12001.12007,400
Jan 22, 20241.10501.12001.10501.11001.110020,000
Jan 19, 20241.13201.14001.12001.12001.12009,000
Jan 18, 20241.14001.14601.12201.12201.122026,000
Jan 17, 20241.14301.14301.10801.12001.120015,600
Jan 16, 20241.12001.13901.12001.13901.139010,300
Jan 12, 20241.09001.12001.09001.11101.111012,200
Jan 11, 20241.08001.12001.08001.10501.10502,100
Jan 10, 20241.07001.07001.04001.06001.06009,300
Jan 09, 20241.04401.04501.02001.04001.040025,000
Jan 08, 20241.07001.07001.04201.06001.060015,100
Jan 05, 20241.09001.09001.09001.09001.09002,100
Jan 04, 20241.07001.09001.06101.09001.090016,000
Jan 03, 20241.09201.09201.08001.09001.09004,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...