Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Therapeutics Inc (OP: ARTH )

1.130 -0.007 (-0.62%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.2780 0.2900 0.2700 0.2896 188,600 +0.01(+4.17%)
May 30, 2019 0.2720 0.2800 0.2600 0.2780 248,428 +0.01(+2.21%)
May 29, 2019 0.2770 0.2850 0.2710 0.2720 573,887 -0.01(-4.23%)
May 28, 2019 0.2750 0.3000 0.2730 0.2840 224,907 +0.00(+1.43%)
May 24, 2019 0.2850 0.2900 0.2800 0.2800 866,900 +0.00(+1.45%)
May 23, 2019 0.2875 0.2950 0.2760 0.2760 244,362 -0.01(-4.79%)
May 22, 2019 0.2850 0.2900 0.2800 0.2899 452,975 -0.00(-0.03%)
May 21, 2019 0.2900 0.2900 0.2841 0.2900 805,817 +0.00(+0.03%)
May 20, 2019 0.2900 0.2900 0.2800 0.2899 591,242 +0.00(+0.31%)
May 17, 2019 0.2860 0.2905 0.2810 0.2890 689,800 -0.00(-0.34%)
May 16, 2019 0.3000 0.3000 0.2810 0.2900 552,936 +0.00(+0.00%)
May 15, 2019 0.2875 0.2950 0.2810 0.2900 564,533 +0.01(+2.47%)
May 14, 2019 0.2900 0.2900 0.2801 0.2830 593,947 +0.00(+1.07%)
May 13, 2019 0.3199 0.3200 0.2700 0.2800 3,056,966 -0.08(-23.29%)
May 10, 2019 0.3500 0.3790 0.3468 0.3650 162,900 +0.02(+4.73%)
May 09, 2019 0.3500 0.3500 0.3450 0.3485 98,875 -0.00(-0.43%)
May 08, 2019 0.3500 0.3600 0.3420 0.3500 254,533 +0.01(+2.19%)
May 07, 2019 0.3425 0.3600 0.3425 0.3425 271,293 -0.01(-2.14%)
May 06, 2019 0.3400 0.3730 0.3400 0.3500 430,832 +0.01(+1.45%)
May 03, 2019 0.3750 0.3750 0.3350 0.3450 685,900 -0.02(-6.12%)
May 02, 2019 0.4000 0.4000 0.3600 0.3675 475,850 -0.02(-4.67%)
May 01, 2019 0.3990 0.4300 0.3810 0.3855 405,406 -0.01(-2.28%)
Apr 30, 2019 0.3999 0.4000 0.3700 0.3945 187,402 +0.01(+3.82%)
Apr 29, 2019 0.3850 0.3900 0.3700 0.3800 113,060 +0.00(+0.00%)
Apr 26, 2019 0.3708 0.4000 0.3708 0.3800 415,700 +0.00(+0.00%)
Apr 25, 2019 0.3750 0.3800 0.3600 0.3800 69,982 +0.01(+1.60%)
Apr 24, 2019 0.3550 0.3740 0.3500 0.3740 191,377 +0.01(+2.47%)
Apr 23, 2019 0.3600 0.3750 0.3500 0.3650 457,219 +0.01(+1.39%)
Apr 22, 2019 0.3550 0.3750 0.3500 0.3600 369,748 -0.00(-1.23%)
Apr 18, 2019 0.3575 0.3670 0.3450 0.3645 205,600 +0.00(+1.25%)
Apr 17, 2019 0.3450 0.3600 0.3450 0.3600 160,473 +0.00(+0.00%)
Apr 16, 2019 0.3500 0.3700 0.3500 0.3600 96,827 -0.01(-1.37%)
Apr 15, 2019 0.3650 0.3675 0.3500 0.3650 211,441 -0.01(-1.35%)
Apr 12, 2019 0.3488 0.3740 0.3485 0.3700 183,300 +0.02(+6.08%)
Apr 11, 2019 0.3650 0.3650 0.3450 0.3488 315,811 -0.01(-3.25%)
Apr 10, 2019 0.3700 0.3805 0.3510 0.3605 186,983 -0.01(-2.57%)
Apr 09, 2019 0.3750 0.3800 0.3600 0.3700 173,369 -0.00(-0.67%)
Apr 08, 2019 0.3950 0.3950 0.3700 0.3725 107,934 -0.01(-3.57%)
Apr 05, 2019 0.3720 0.3900 0.3720 0.3863 147,900 +0.00(+0.99%)
Apr 04, 2019 0.3900 0.3900 0.3725 0.3825 339,911 -0.01(-1.80%)
Apr 03, 2019 0.3950 0.4050 0.3850 0.3895 85,882 -0.01(-1.39%)
Apr 02, 2019 0.3938 0.4000 0.3900 0.3950 153,067 -0.00(-0.13%)
Apr 01, 2019 0.3870 0.3990 0.3850 0.3955 152,154 +0.00(+1.15%)
Mar 29, 2019 0.3900 0.3950 0.3775 0.3910 204,800 +0.02(+4.27%)
Mar 28, 2019 0.3780 0.3960 0.3700 0.3750 366,268 -0.00(-1.06%)
Mar 27, 2019 0.3875 0.3950 0.3790 0.3790 362,645 -0.01(-2.82%)
Mar 26, 2019 0.3900 0.3990 0.3800 0.3900 227,275 +0.00(+0.00%)
Mar 25, 2019 0.4000 0.4000 0.3780 0.3900 190,986 -0.01(-1.27%)
Mar 22, 2019 0.3810 0.3950 0.3800 0.3950 210,900 +0.00(+0.51%)
Mar 21, 2019 0.3784 0.3980 0.3700 0.3930 173,950 +0.02(+4.80%)
Mar 20, 2019 0.3825 0.3900 0.3750 0.3750 161,940 -0.02(-3.85%)
Mar 19, 2019 0.3800 0.3900 0.3700 0.3900 203,852 +0.01(+2.63%)
Mar 18, 2019 0.3875 0.4000 0.3750 0.3800 350,220 -0.01(-2.56%)
Mar 15, 2019 0.3850 0.4000 0.3850 0.3900 39,100 +0.01(+2.50%)
Mar 14, 2019 0.3800 0.4000 0.3720 0.3805 131,178 +0.00(+1.20%)
Mar 13, 2019 0.3900 0.3900 0.3720 0.3760 140,295 -0.02(-4.81%)
Mar 12, 2019 0.4200 0.4200 0.3720 0.3950 241,760 -0.02(-5.95%)
Mar 11, 2019 0.3810 0.4200 0.3720 0.4200 134,709 +0.03(+8.92%)
Mar 08, 2019 0.3900 0.3950 0.3806 0.3856 74,100 -0.01(-3.60%)
Mar 07, 2019 0.3800 0.4200 0.3800 0.4000 127,790 +0.01(+1.76%)
Mar 06, 2019 0.4000 0.4100 0.3800 0.3931 104,068 +0.01(+2.10%)
Mar 05, 2019 0.3750 0.4000 0.3700 0.3850 260,978 +0.00(+0.79%)
Mar 04, 2019 0.3850 0.3950 0.3750 0.3820 119,314 -0.01(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.