Canada Markets open in 2 hrs 34 mins

Arch Biopartners Inc. (ACHFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.5240-0.0310 (-1.99%)
At close: 03:48PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2023------
Mar 17, 20231.54001.54501.50601.52401.524020,500
Mar 16, 20231.58001.59501.54001.55501.555015,000
Mar 15, 20231.58001.58001.47301.51001.510011,200
Mar 14, 20231.64701.64701.62801.62801.62808,900
Mar 13, 20231.64801.64801.64801.64801.64803,700
Mar 10, 20231.69001.69001.69001.69001.6900-
Mar 09, 20231.69001.69001.69001.69001.6900100
Mar 08, 20231.74001.74001.74001.74001.7400-
Mar 07, 20231.75001.75001.74001.74001.74002,500
Mar 06, 20231.87001.87001.76001.76001.760067,900
Mar 03, 20231.76001.90001.76001.88501.885026,000
Mar 02, 20231.65501.67001.65001.65001.65008,200
Mar 01, 20231.59501.60401.59501.60401.60401,000
Feb 28, 20231.58001.58001.58001.58001.58002,500
Feb 27, 20231.65001.65001.65001.65001.65001,000
Feb 24, 20231.56001.56001.56001.56001.5600-
Feb 23, 20231.56001.56001.56001.56001.56004,000
Feb 22, 20231.63001.63001.56001.56001.56005,600
Feb 21, 20231.72001.72001.69001.70001.70004,500
Feb 17, 20231.84001.84001.84001.84001.8400500
Feb 16, 20231.90001.90001.90001.90001.90001,000
Feb 15, 20231.89201.89201.88001.88001.88003,100
Feb 14, 20231.93501.93501.93501.93501.9350300
Feb 13, 20232.00002.00002.00002.00002.0000-
Feb 10, 20232.00002.00002.00002.00002.0000-
Feb 09, 20232.00002.00002.00002.00002.0000-
Feb 08, 20232.00002.00002.00002.00002.0000-
Feb 07, 20231.97802.00001.97802.00002.00002,000
Feb 06, 20231.99002.00001.97001.97001.97003,000
Feb 03, 20232.02002.02402.00002.00002.00007,000
Feb 02, 20232.00002.00002.00002.00002.00004,200
Feb 01, 20232.07002.07702.07002.07002.07004,400
Jan 31, 20232.06402.07002.06402.07002.07002,800
Jan 30, 20232.09502.09502.05002.05002.05003,900
Jan 27, 20232.02802.02802.02802.02802.0280-
Jan 26, 20232.00002.02802.00002.02802.02805,300
Jan 25, 20232.14002.14002.14002.14002.1400-
Jan 24, 20232.14002.14002.14002.14002.1400-
Jan 23, 20232.14002.14002.14002.14002.1400-
Jan 20, 20232.12902.14002.12902.14002.140010,000
Jan 19, 20232.10002.14002.10002.14002.14001,600
Jan 18, 20232.21002.21002.15002.15002.150010,000
Jan 17, 20232.20002.22402.20002.22002.22008,500
Jan 13, 20232.18502.26002.17802.26002.26003,100
Jan 12, 20232.11402.11402.11402.11402.1140-
Jan 11, 20232.05602.14002.05602.11402.11408,500
Jan 10, 20232.05002.07002.05002.07002.07003,100
Jan 09, 20232.06002.08002.06002.08002.080020,000
Jan 06, 20232.00002.06002.00002.04002.04009,400
Jan 05, 20232.00002.00002.00002.00002.0000900
Jan 04, 20232.08002.08002.03002.03002.03002,800
Jan 03, 20232.08002.08002.08002.08002.0800-
Dec 30, 20222.08002.08002.04002.08002.08004,300
Dec 29, 20221.99701.99701.99701.99701.9970-
Dec 28, 20222.01002.01001.99701.99701.99708,900
Dec 27, 20222.00302.00302.00302.00302.0030-
Dec 23, 20222.00302.00302.00302.00302.00301,000
Dec 22, 20222.06002.06002.04002.04002.04003,900
Dec 21, 20222.10002.12002.07002.07002.07009,100
Dec 20, 20221.98002.02001.98001.99601.99603,400
Dec 19, 20222.07202.07202.07202.07202.07201,000
Dec 16, 20222.09202.09702.09202.09702.09702,000
Dec 15, 20222.09002.09002.07002.07002.07005,300
Dec 14, 20222.14802.14802.14802.14802.1480-
Dec 13, 20222.14802.14802.14802.14802.14801,000
Dec 12, 20222.11702.11702.11702.11702.1170-
Dec 09, 20222.09002.11702.09002.11702.11706,700
Dec 08, 20222.03002.10502.03002.10502.10503,000
Dec 07, 20221.89002.12001.89002.07002.070023,500
Dec 06, 20222.19002.19002.19002.19002.190014,800
Dec 05, 20222.15002.15002.15002.15002.1500-
Dec 02, 20222.15002.15002.15002.15002.15002,300
Dec 01, 20222.16002.16002.16002.16002.16003,500
Nov 30, 20222.10202.15002.10202.15002.15001,600
Nov 29, 20222.16002.16002.16002.16002.1600-
Nov 28, 20222.16002.16002.16002.16002.1600-
Nov 25, 20222.16002.16002.16002.16002.1600500
Nov 23, 20222.19502.20002.16002.20002.20009,500
Nov 22, 20222.26502.26502.26502.26502.2650-
Nov 21, 20222.26502.26502.23002.26502.26502,500
Nov 18, 20222.17002.26002.17002.23002.23006,700
Nov 17, 20222.18002.18002.18002.18002.1800-
Nov 16, 20222.17602.18002.14002.18002.18006,000
Nov 15, 20222.23502.23502.22002.22002.22004,000
Nov 14, 20222.34702.34702.34702.34702.3470500
Nov 11, 20222.34002.36102.31002.31002.31004,600
Nov 10, 20222.29002.29002.29002.29002.2900-
Nov 09, 20222.29002.29002.29002.29002.2900-
Nov 08, 20222.31602.31602.27002.29002.29009,400
Nov 07, 20222.40002.40002.30002.30002.30005,300
Nov 04, 20222.38502.39002.37002.38002.38004,500
Nov 03, 20222.37002.37002.37002.37002.3700-
Nov 02, 20222.37002.37002.37002.37002.3700-
Nov 01, 20222.37002.37002.37002.37002.3700-
Oct 31, 20222.37002.37002.37002.37002.3700-
Oct 28, 20222.37002.37002.37002.37002.37004,000
Oct 27, 20222.41002.41002.41002.41002.4100500
Oct 26, 20222.39302.41002.39002.39002.39006,000
Oct 25, 20222.37302.37302.36002.36002.36002,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...