ARCO Historical USD Price
Daily close · May 4, 2016 → Nov 18, 2017Daily price history
Oct 20, 2017 → Nov 18, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-11-18 | $0.057881 | $0.063838 | $0.056112 | $0.059873 | $14.00 |
| 2017-11-17 | $0.059227 | $0.066344 | $0.056828 | $0.058104 | $70.00 |
| 2017-11-16 | $0.052027 | $0.059516 | $0.049988 | $0.059324 | $7.00 |
| 2017-11-15 | $0.052957 | $0.060755 | $0.051398 | $0.051766 | $39.00 |
| 2017-11-14 | $0.049268 | $0.058188 | $0.049268 | $0.052921 | $143.00 |
| 2017-11-13 | $0.043855 | $0.050428 | $0.043513 | $0.049165 | $12.00 |
| 2017-11-12 | $0.041352 | $0.044404 | $0.036086 | $0.043791 | $29.00 |
| 2017-11-11 | $0.044252 | $0.045835 | $0.040015 | $0.041382 | $5.00 |
| 2017-11-10 | $0.053074 | $0.05396 | $0.041938 | $0.044413 | $7.00 |
| 2017-11-09 | $0.041593 | $0.054101 | $0.040601 | $0.052246 | $24.00 |
| 2017-11-08 | $0.037573 | $0.041639 | $0.03735 | $0.041636 | $4.00 |
| 2017-11-07 | $0.041527 | $0.042856 | $0.037035 | $0.037692 | $84.00 |
| 2017-11-06 | $0.055867 | $0.061603 | $0.041442 | $0.041593 | $183.00 |
| 2017-11-05 | $0.0508 | $0.05842 | $0.050171 | $0.055744 | $7.00 |
| 2017-11-04 | $0.060421 | $0.061342 | $0.048841 | $0.050603 | $14.00 |
| 2017-11-03 | $0.039257 | $0.062075 | $0.038821 | $0.060578 | $272.00 |
| 2017-11-02 | $0.053657 | $0.059134 | $0.031069 | $0.039308 | $237.00 |
| 2017-11-01 | $0.054783 | $0.05601 | $0.050817 | $0.053597 | $28.00 |
| 2017-10-31 | $0.046897 | $0.054841 | $0.046867 | $0.054841 | $79.00 |
| 2017-10-30 | $0.05237 | $0.052861 | $0.025956 | $0.05087 | $709.00 |
| 2017-10-29 | $0.039956 | $0.053384 | $0.039911 | $0.053157 | $15.00 |
| 2017-10-28 | $0.04821 | $0.050017 | $0.039296 | $0.04001 | $9.00 |
| 2017-10-27 | $0.04938 | $0.050295 | $0.047754 | $0.048079 | $11.00 |
| 2017-10-26 | $0.056443 | $0.059528 | $0.048273 | $0.049374 | $210.00 |
| 2017-10-25 | $0.051804 | $0.056448 | $0.033121 | $0.056448 | $1,011.00 |
| 2017-10-24 | $0.065876 | $0.072559 | $0.051603 | $0.051704 | $18.00 |
| 2017-10-23 | $0.067506 | $0.077127 | $0.046042 | $0.066155 | $647.00 |
| 2017-10-22 | $0.057663 | $0.067784 | $0.055102 | $0.067615 | $1.00 |
| 2017-10-21 | $0.068108 | $0.07174 | $0.054454 | $0.057646 | $700.00 |
| 2017-10-20 | $0.067426 | $0.07054 | $0.049221 | $0.068252 | $471.00 |