Canada markets close in 42 minutes

ARCpoint Inc. (ARC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
As of 12:10PM EDT. Market open.
Time Period:
Sept 28, 2022 - Sept 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20230.14000.14000.14000.14000.140040,000
Sept 26, 20230.14000.14000.14000.14000.1400-
Sept 25, 20230.14000.14000.14000.14000.1400-
Sept 22, 20230.14000.14000.14000.14000.140014,000
Sept 21, 20230.14000.15000.14000.15000.150046,000
Sept 20, 20230.15000.15000.14000.14000.140050,000
Sept 19, 20230.17000.17000.17000.17000.1700-
Sept 18, 20230.17000.17000.17000.17000.170060,600
Sept 15, 20230.16000.16000.16000.16000.1600-
Sept 14, 20230.16000.16000.16000.16000.1600-
Sept 13, 20230.14000.17000.14000.16000.160064,500
Sept 12, 20230.14000.16000.14000.15000.150033,000
Sept 11, 20230.17000.17000.15000.15000.150085,000
Sept 08, 20230.16000.17000.16000.17000.170065,200
Sept 07, 20230.19000.20000.18000.18000.180035,000
Sept 06, 20230.20000.20000.20000.20000.20001,000
Sept 05, 20230.17000.17000.17000.17000.170020,000
Sept 01, 20230.20000.20000.20000.20000.200020,000
Aug 31, 20230.18000.20000.16000.20000.2000112,800
Aug 30, 20230.19000.19000.19000.19000.19003,000
Aug 29, 20230.19000.19000.19000.19000.1900-
Aug 28, 20230.19000.19000.19000.19000.1900-
Aug 25, 20230.19000.19000.19000.19000.1900-
Aug 24, 20230.19000.20000.19000.19000.190010,000
Aug 23, 20230.20000.20000.20000.20000.20003,000
Aug 22, 20230.19000.19000.17000.17000.170032,000
Aug 21, 20230.19000.21000.19000.20000.200041,000
Aug 18, 20230.21000.21000.21000.21000.2100-
Aug 17, 20230.21000.21000.21000.21000.2100-
Aug 16, 20230.19000.21000.19000.21000.210045,500
Aug 15, 20230.21000.21000.21000.21000.2100-
Aug 14, 20230.22000.22000.21000.21000.210013,000
Aug 11, 20230.23000.25000.23000.25000.250022,200
Aug 10, 20230.23000.23000.23000.23000.2300-
Aug 09, 20230.23000.23000.23000.23000.2300-
Aug 08, 20230.23000.23000.23000.23000.2300-
Aug 04, 20230.23000.23000.23000.23000.2300-
Aug 03, 20230.23000.23000.23000.23000.2300-
Aug 02, 20230.23000.23000.23000.23000.2300-
Aug 01, 20230.23000.23000.23000.23000.230013,000
Jul 31, 20230.19000.19000.19000.19000.1900-
Jul 28, 20230.19000.19000.19000.19000.1900-
Jul 27, 20230.19000.19000.19000.19000.1900-
Jul 26, 20230.19000.19000.19000.19000.19004,000
Jul 25, 20230.20000.20000.20000.20000.200010,000
Jul 24, 20230.22000.22000.22000.22000.2200-
Jul 21, 20230.18000.22000.18000.22000.220018,500
Jul 20, 20230.18000.18000.18000.18000.1800-
Jul 19, 20230.17000.20000.17000.18000.180014,000
Jul 18, 20230.21000.21000.21000.21000.2100-
Jul 17, 20230.22000.22000.21000.21000.210010,000
Jul 14, 20230.25000.25000.25000.25000.2500-
Jul 13, 20230.25000.25000.25000.25000.2500-
Jul 12, 20230.25000.25000.25000.25000.2500-
Jul 11, 20230.25000.25000.25000.25000.2500-
Jul 10, 20230.25000.25000.25000.25000.2500-
Jul 07, 20230.25000.25000.25000.25000.2500-
Jul 06, 20230.25000.25000.25000.25000.2500-
Jul 05, 20230.25000.25000.25000.25000.2500-
Jul 04, 20230.25000.25000.25000.25000.25005,000
Jun 30, 20230.25000.25000.25000.25000.25002,000
Jun 29, 20230.27000.27000.27000.27000.2700-
Jun 28, 20230.27000.27000.27000.27000.2700-
Jun 27, 20230.27000.27000.27000.27000.2700-
Jun 26, 20230.27000.27000.27000.27000.2700-
Jun 23, 20230.27000.28000.22000.27000.270033,500
Jun 22, 20230.25000.25000.25000.25000.2500-
Jun 21, 20230.25000.25000.25000.25000.250010,000
Jun 20, 20230.27000.27000.27000.27000.270018,000
Jun 19, 20230.29000.29000.27000.27000.270022,500
Jun 16, 20230.29000.29000.29000.29000.29002,500
Jun 15, 20230.30000.30000.30000.30000.3000-
Jun 14, 20230.30000.30000.30000.30000.3000-
Jun 13, 20230.27000.30000.27000.30000.300041,000
Jun 12, 20230.28000.28000.28000.28000.280015,500
Jun 09, 20230.27000.30000.27000.28000.2800109,000
Jun 08, 20230.28000.28000.26000.26000.260067,000
Jun 07, 20230.26000.28000.26000.28000.2800253,100
Jun 06, 20230.24000.26000.24000.26000.260028,500
Jun 05, 20230.24000.24000.23000.24000.240078,000
Jun 02, 20230.25000.25000.24000.24000.24007,500
Jun 01, 20230.24000.25000.24000.25000.250084,500
May 31, 20230.22000.23000.22000.23000.230075,000
May 30, 20230.22000.22000.21000.21000.210016,000
May 29, 20230.21000.21000.21000.21000.2100-
May 26, 20230.23000.23000.21000.21000.210027,000
May 25, 20230.20000.23000.20000.21000.2100109,500
May 24, 20230.21000.21000.21000.21000.210031,000
May 23, 20230.20000.21000.18000.18000.180032,500
May 19, 20230.18000.20000.18000.20000.200091,500
May 18, 20230.17000.20000.17000.20000.200030,000
May 17, 20230.16000.20000.16000.17000.1700174,500
May 16, 20230.15000.16000.15000.16000.160015,000
May 15, 20230.14000.14000.14000.14000.1400-
May 12, 20230.12000.14000.12000.14000.140010,000
May 11, 20230.12000.12000.12000.12000.12003,400
May 10, 20230.12000.12000.12000.12000.120034,500
May 09, 20230.14000.14000.14000.14000.1400-
May 08, 20230.14000.14000.14000.14000.1400-
May 05, 20230.14000.14000.14000.14000.14003,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...