Canada markets closed

Arch Biopartners Inc. (ACHFF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
1.1400+0.0600 (+5.56%)
At close: 03:58PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20241.07001.14001.07001.14001.14004,500
Jul 25, 20241.09501.09501.07001.08001.08009,500
Jul 24, 20241.08001.08001.05001.08001.080055,700
Jul 23, 20241.11601.14001.06401.06401.064010,700
Jul 22, 20241.12001.12001.08001.08001.08007,200
Jul 19, 20241.16001.16001.13001.14001.140012,200
Jul 18, 20241.17001.17001.13001.14001.14003,900
Jul 17, 20241.17501.17501.16001.16001.16004,400
Jul 16, 20241.19001.19001.19001.19001.1900-
Jul 15, 20241.20001.20001.19001.19001.19001,800
Jul 12, 20241.19201.19501.19201.19501.19501,500
Jul 11, 20241.24001.24001.18001.19001.19006,300
Jul 10, 20241.24001.24001.22001.22001.22002,100
Jul 09, 20241.20001.21501.20001.20501.205010,900
Jul 08, 20241.22001.24001.21001.22001.220014,300
Jul 05, 20241.23001.24901.21001.23001.230028,300
Jul 03, 20241.22001.24001.21501.21501.21508,900
Jul 02, 20241.23001.23001.20201.21001.210012,000
Jul 01, 20241.22401.22501.22001.22501.22508,300
Jun 28, 20241.22001.22001.22001.22001.2200-
Jun 27, 20241.22001.22001.22001.22001.2200700
Jun 26, 20241.20001.20001.17001.17001.17008,800
Jun 25, 20241.21001.22001.21001.22001.22001,500
Jun 24, 20241.21001.21001.18001.18001.180017,900
Jun 21, 20241.25001.26001.18001.21001.21007,600
Jun 20, 20241.23001.25001.22001.25001.250011,200
Jun 18, 20241.23001.23101.21001.23001.230017,500
Jun 17, 20241.15001.25001.15001.21001.210025,400
Jun 14, 20241.26001.26001.20001.23001.230043,600
Jun 13, 20241.24501.25001.24001.25001.25008,400
Jun 12, 20241.26001.27501.23001.23501.235010,000
Jun 11, 20241.26001.26001.26001.26001.2600600
Jun 10, 20241.25001.29001.25001.29001.29009,600
Jun 07, 20241.22001.26001.22001.26001.26006,700
Jun 06, 20241.22601.22601.20501.22001.220012,900
Jun 05, 20241.21001.22001.21001.22001.22003,400
Jun 04, 20241.21001.21001.18001.20001.20007,100
Jun 03, 20241.21001.21001.21001.21001.2100400
May 31, 20241.23001.23001.23001.23001.2300300
May 30, 20241.21501.25001.17501.25001.250048,000
May 29, 20241.21001.22001.21001.22001.22002,300
May 28, 20241.22001.23001.20001.23001.23006,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...