ARTEK EXPLORATION LTD ORD Historical Stock Prices

ARKXF 
$2.16
*  
unch
unch
Get ARKXF Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading ARKXF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  2.16 0
03/05/2015 2.16 2.16 2.16 2.16 00
03/04/2015 2.16 2.16 2.16 2.16 00
03/03/2015 2.16 2.16 2.16 2.16 00
03/02/2015 2.185 2.185 2.16 2.16 275
02/27/2015 2.11 2.11 2.11 2.11 00
02/26/2015 2.11 2.11 2.11 2.11 00
02/25/2015 2.11 2.11 2.11 2.11 100
02/24/2015 2.1097 2.1097 2.1097 2.1097 249
02/23/2015 1.41 2.077 1.41 2.077 1,475
02/20/2015 1.36 1.36 1.36 1.36 100
02/19/2015 1.33 1.33 1.33 1.33 100
02/18/2015 1.41 1.41 1.41 1.41 00
02/17/2015 1.41 1.41 1.41 1.41 100
02/13/2015 1.38 1.38 1.38 1.38 100
02/12/2015 1.18 1.26 1.18 1.2388 1,700
02/11/2015 1.05 1.05 0.999 0.999 1,100
02/10/2015 1.08 1.08 1.08 1.08 100
02/09/2015 1.18 1.18 1.18 1.18 00
02/06/2015 1.18 1.18 1.18 1.18 00
02/05/2015 1.18 1.18 1.18 1.18 100
02/04/2015 1.1895 1.1895 1.1895 1.1895 00
02/03/2015 1.25 1.25 1.1895 1.1895 1,100
02/02/2015 1.02 1.02 1.02 1.02 00
01/30/2015 1.02 1.02 1.02 1.02 00
01/29/2015 1.02 1.02 1.02 1.02 100
01/28/2015 1.11 1.11 1.11 1.11 100
01/27/2015 1.3 1.3 1.3 1.3 00
01/26/2015 1.2673 1.3 1.2673 1.3 20,000
01/23/2015 1.28 1.28 1.28 1.28 00
01/22/2015 1.28 1.28 1.28 1.28 00
01/21/2015 1.28 1.28 1.28 1.28 00
01/20/2015 1.28 1.28 1.28 1.28 00
01/16/2015 1.28 1.28 1.28 1.28 00
01/15/2015 1.28 1.28 1.28 1.28 00
01/14/2015 1.28 1.28 1.28 1.28 00
01/13/2015 1.28 1.28 1.28 1.28 00
01/12/2015 1.28 1.28 1.28 1.28 00
01/09/2015 1.28 1.28 1.28 1.28 00
01/08/2015 1.28 1.28 1.28 1.28 00
01/07/2015 1.28 1.28 1.28 1.28 100
01/06/2015 1.29 1.29 1.29 1.29 100
01/05/2015 1.49 1.49 1.49 1.49 12,500
01/02/2015 1.49 1.49 1.49 1.49 2,500
12/31/2014 1.4753 1.4753 1.4753 1.4753 00
12/30/2014 1.4753 1.4753 1.4753 1.4753 00
12/29/2014 1.4753 1.4753 1.4753 1.4753 34,757
12/26/2014 1.33 1.33 1.33 1.33 00
12/24/2014 1.33 1.33 1.33 1.33 00
12/23/2014 1.33 1.33 1.33 1.33 00
12/22/2014 1.33 1.33 1.33 1.33 00
12/19/2014 1.33 1.33 1.33 1.33 00
12/18/2014 1.33 1.33 1.33 1.33 00
12/17/2014 1.33 1.33 1.33 1.33 00
12/16/2014 1.33 1.33 1.33 1.33 00
12/15/2014 1.33 1.33 1.33 1.33 00
12/12/2014 1.33 1.33 1.33 1.33 00
12/11/2014 1.33 1.33 1.33 1.33 00
12/10/2014 1.33 1.33 1.33 1.33 9,800
12/09/2014 1.33 1.33 1.33 1.33 00
12/08/2014 1.33 1.33 1.33 1.33 5,200
12/05/2014 1.7427 1.7427 1.7427 1.7427 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?