Canada markets closed

ARCpoint Inc. (ARC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
At close: 03:10PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.13000.13000.13000.13000.1300-
Mar 23, 20230.13000.13000.13000.13000.130025,000
Mar 22, 20230.15000.15000.13000.13000.13009,000
Mar 21, 20230.15000.15000.15000.15000.1500-
Mar 20, 20230.15000.15000.15000.15000.15002,000
Mar 17, 20230.12000.12000.12000.12000.12005,000
Mar 16, 20230.13000.13000.13000.13000.130025,000
Mar 15, 20230.13000.13000.13000.13000.13004,500
Mar 14, 20230.15000.15000.15000.15000.1500-
Mar 13, 20230.15000.15000.15000.15000.1500-
Mar 10, 20230.15000.15000.15000.15000.1500-
Mar 09, 20230.14000.15000.14000.15000.150044,500
Mar 08, 20230.15000.15000.15000.15000.150075,000
Mar 07, 20230.15000.15000.15000.15000.1500-
Mar 06, 20230.15000.15000.15000.15000.150030,000
Mar 03, 20230.16000.16000.15000.15000.150030,000
Mar 02, 20230.16000.16000.16000.16000.1600-
Mar 01, 20230.16000.16000.16000.16000.1600-
Feb 28, 20230.16000.16000.16000.16000.1600-
Feb 27, 20230.16000.16000.16000.16000.1600-
Feb 24, 20230.16000.16000.16000.16000.16005,000
Feb 23, 20230.18000.19000.16000.16000.1600399,400
Feb 22, 20230.23000.23000.22000.22000.220043,000
Feb 21, 20230.17000.17000.17000.17000.1700-
Feb 17, 20230.18000.19000.17000.17000.17004,000
Feb 16, 20230.16000.16000.16000.16000.1600-
Feb 15, 20230.17000.17000.16000.16000.160049,000
Feb 14, 20230.17000.17000.17000.17000.1700-
Feb 13, 20230.17000.17000.17000.17000.1700-
Feb 10, 20230.18000.18000.17000.17000.170030,000
Feb 09, 20230.20000.20000.20000.20000.20005,100
Feb 08, 20230.17000.17000.17000.17000.1700-
Feb 07, 20230.17000.17000.17000.17000.1700-
Feb 06, 20230.17000.17000.17000.17000.1700-
Feb 03, 20230.17000.17000.17000.17000.1700-
Feb 02, 20230.17000.17000.17000.17000.170010,500
Feb 01, 20230.17000.17000.17000.17000.1700-
Jan 31, 20230.17000.17000.17000.17000.170016,000
Jan 30, 20230.18000.18000.18000.18000.1800-
Jan 27, 20230.18000.18000.18000.18000.1800-
Jan 26, 20230.23000.23000.18000.18000.180034,000
Jan 25, 20230.18000.18000.18000.18000.1800-
Jan 24, 20230.18000.18000.18000.18000.1800-
Jan 23, 20230.18000.18000.18000.18000.1800-
Jan 20, 20230.18000.18000.18000.18000.1800-
Jan 19, 20230.18000.18000.18000.18000.1800-
Jan 18, 20230.18000.18000.18000.18000.1800-
Jan 17, 20230.18000.18000.18000.18000.1800-
Jan 16, 20230.18000.18000.18000.18000.1800-
Jan 13, 20230.20000.20000.18000.18000.180050,000
Jan 12, 20230.20000.20000.20000.20000.2000-
Jan 11, 20230.20000.20000.20000.20000.2000-
Jan 10, 20230.20000.20000.20000.20000.2000-
Jan 09, 20230.20000.20000.20000.20000.2000-
Jan 06, 20230.20000.20000.17000.20000.200011,000
Jan 05, 20230.20000.20000.20000.20000.2000-
Jan 04, 20230.20000.20000.20000.20000.2000-
Jan 03, 20230.20000.20000.20000.20000.2000-
Dec 30, 20220.20000.20000.20000.20000.2000-
Dec 29, 20220.20000.20000.20000.20000.2000-
Dec 28, 20220.20000.20000.20000.20000.20001,000
Dec 23, 20220.17000.17000.17000.17000.170018,900
Dec 22, 20220.18000.18000.18000.18000.180034,000
Dec 21, 20220.20000.20000.20000.20000.200021,500
Dec 20, 20220.20000.20000.20000.20000.2000-
Dec 19, 20220.20000.21000.20000.20000.2000139,100
Dec 16, 20220.22000.22000.20000.20000.2000100,000
Dec 15, 20220.23000.23000.23000.23000.2300-
Dec 14, 20220.23000.23000.23000.23000.2300-
Dec 13, 20220.23000.23000.23000.23000.2300-
Dec 12, 20220.23000.23000.23000.23000.2300-
Dec 09, 20220.24000.24000.23000.23000.230011,500
Dec 08, 20220.28000.28000.28000.28000.2800-
Dec 07, 20220.28000.28000.28000.28000.2800700
Dec 06, 20220.24000.24000.24000.24000.2400-
Dec 05, 20220.24000.24000.24000.24000.2400-
Dec 02, 20220.24000.24000.24000.24000.2400-
Dec 01, 20220.24000.24000.24000.24000.2400700
Nov 30, 20220.28000.28000.27000.27000.270022,000
Nov 29, 20220.30000.34000.30000.34000.340020,500
Nov 28, 20220.28000.28000.28000.28000.2800-
Nov 25, 20220.28000.28000.28000.28000.2800-
Nov 24, 20220.28000.28000.28000.28000.2800-
Nov 23, 20220.28000.28000.28000.28000.2800-
Nov 22, 20220.28000.28000.28000.28000.2800-
Nov 21, 20220.28000.28000.28000.28000.2800-
Nov 18, 20220.35000.35000.28000.28000.28001,000
Nov 17, 20220.38000.38000.38000.38000.3800-
Nov 16, 20220.38000.38000.38000.38000.3800500
Nov 15, 20220.38000.38000.38000.38000.3800700
Nov 14, 20220.30000.30000.30000.30000.3000-
Nov 11, 20220.30000.30000.30000.30000.30003,000
Nov 10, 20220.29000.29000.29000.29000.2900-
Nov 09, 20220.29000.29000.29000.29000.29001,000
Nov 08, 20220.30000.30000.28000.28000.28003,400
Nov 07, 20220.39000.39000.35000.35000.35002,500
Nov 04, 20220.35000.35000.35000.35000.3500-
Nov 03, 20220.40000.40000.35000.35000.35008,000
Nov 02, 20220.49000.49000.49000.49000.49001,000
Nov 01, 20220.45000.50000.45000.50000.50008,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...