OTC Markets OTCPK - Delayed Quote USD

Arax Holdings Corp. (ARAT)

Compare
0.5300 0.0000 (0.00%)
As of December 19 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 0.5500 0.5500 0.5500 0.5300 0.5300 200
Dec 18, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 17, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 16, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 13, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 12, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 11, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 10, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 9, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 6, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 5, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 4, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 3, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 100
Dec 2, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Nov 29, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Nov 27, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Nov 26, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 500
Nov 25, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 21, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,800
Nov 20, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Nov 18, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 15, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 14, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 2,500
Nov 13, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 11, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 8, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 200
Nov 7, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 200
Nov 6, 2024 0.5210 0.5210 0.5210 0.5210 0.5210 -
Nov 5, 2024 0.5210 0.5210 0.5210 0.5210 0.5210 -
Nov 4, 2024 0.5210 0.5210 0.5210 0.5210 0.5210 -
Nov 1, 2024 0.7200 0.7200 0.5210 0.5210 0.5210 3,800
Oct 31, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 500
Oct 30, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 300
Oct 29, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 28, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 25, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 24, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 23, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 22, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 21, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 600
Oct 18, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 17, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 16, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 15, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 14, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 11, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 10, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 9, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 200
Oct 8, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 7, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 4, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 3, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 2, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 1, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Sep 30, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Sep 27, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 100
Sep 26, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Sep 25, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Sep 24, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Sep 23, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Sep 20, 2024 0.7700 0.7700 0.7400 0.7400 0.7400 4,000
Sep 19, 2024 1.1400 1.1500 1.1400 1.1500 1.1500 600
Sep 18, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Sep 17, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Sep 16, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Sep 13, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 100
Sep 12, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 700
Sep 11, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Sep 10, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Sep 9, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Sep 6, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Sep 5, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Sep 4, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Sep 3, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Aug 30, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Aug 29, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Aug 28, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Aug 27, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Aug 26, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Aug 23, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Aug 22, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Aug 21, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Aug 20, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Aug 19, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Aug 16, 2024 0.8000 0.8350 0.8000 0.8350 0.8350 200
Aug 15, 2024 0.7000 0.7000 0.5320 0.5320 0.5320 2,000
Aug 14, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Aug 13, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Aug 12, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 300
Aug 9, 2024 0.7890 0.7890 0.7890 0.7890 0.7890 -
Aug 8, 2024 0.7890 0.7890 0.7890 0.7890 0.7890 -
Aug 7, 2024 0.6900 0.7890 0.6000 0.7890 0.7890 400
Aug 6, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 5, 2024 0.8000 0.8000 0.6400 0.6900 0.6900 1,400
Aug 2, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 200
Aug 1, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 100
Jul 31, 2024 0.7110 0.8000 0.5400 0.6000 0.6000 82,500
Jul 30, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Jul 29, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Jul 26, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 100
Jul 25, 2024 0.8750 1.0400 0.8000 0.8000 0.8000 3,600
Jul 24, 2024 1.0500 1.0500 0.8000 1.0500 1.0500 2,600
Jul 23, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 100
Jul 22, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 19, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 18, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 17, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 16, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 15, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 100
Jul 12, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Jul 11, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Jul 10, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Jul 9, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Jul 8, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Jul 5, 2024 1.0500 1.0500 0.6610 1.0400 1.0400 3,300
Jul 3, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Jul 2, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Jul 1, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Jun 28, 2024 1.0700 1.0800 1.0700 1.0800 1.0800 600
Jun 27, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jun 26, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jun 25, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jun 24, 2024 1.0000 1.2000 1.0000 1.2000 1.2000 200
Jun 21, 2024 1.0000 1.1500 0.9010 0.9010 0.9010 1,200
Jun 20, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Jun 18, 2024 0.6600 1.1000 0.6600 1.1000 1.1000 9,400
Jun 17, 2024 0.7760 1.2200 0.6500 1.2200 1.2200 800
Jun 14, 2024 0.9800 1.2500 0.8500 1.1500 1.1500 900
Jun 13, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 2,500
Jun 12, 2024 0.6360 0.7500 0.6360 0.6900 0.6900 3,100
Jun 11, 2024 0.9360 0.9580 0.6500 0.7500 0.7500 14,900
Jun 10, 2024 0.7700 0.9500 0.7700 0.7700 0.7700 2,200
Jun 7, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 100
Jun 6, 2024 0.9500 0.9900 0.7500 0.7500 0.7500 2,000
Jun 5, 2024 0.7600 0.9180 0.7600 0.9180 0.9180 400
Jun 4, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 600
Jun 3, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 31, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 30, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 100
May 29, 2024 0.8900 0.9510 0.8000 0.9510 0.9510 2,000
May 28, 2024 1.0000 1.0000 0.9000 0.9000 0.9000 4,500
May 24, 2024 0.8000 0.8000 0.7900 0.8000 0.8000 4,600
May 23, 2024 0.8000 0.8000 0.7550 0.8000 0.8000 2,900
May 22, 2024 1.2000 1.2000 0.7900 0.8000 0.8000 9,800
May 21, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
May 20, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 100
May 17, 2024 1.0500 1.0500 0.8000 1.0000 1.0000 1,500
May 16, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
May 15, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 100
May 14, 2024 1.2120 1.2120 1.2120 1.2120 1.2120 -
May 13, 2024 1.2000 1.2120 1.2000 1.2120 1.2120 500
May 10, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 -
May 9, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 -
May 8, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 -
May 7, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 100
May 6, 2024 1.0500 1.3400 0.9500 1.3000 1.3000 1,500
May 3, 2024 1.0000 1.3660 1.0000 1.3500 1.3500 1,600
May 2, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 100
May 1, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Apr 30, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 100
Apr 29, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Apr 26, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Apr 25, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Apr 24, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 100
Apr 23, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 200
Apr 22, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 700
Apr 19, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 100
Apr 18, 2024 1.0600 1.0600 1.0000 1.0000 1.0000 600
Apr 17, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 16, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 15, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 12, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 700
Apr 11, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 10, 2024 0.7600 0.9000 0.6500 0.9000 0.9000 6,300
Apr 9, 2024 0.8800 0.9560 0.7500 0.9560 0.9560 5,500
Apr 8, 2024 1.0900 1.1100 1.0900 1.1000 1.1000 1,700
Apr 5, 2024 0.8400 1.0000 0.8400 1.0000 1.0000 400
Apr 4, 2024 0.9500 0.9900 0.6000 0.8900 0.8900 12,100
Apr 3, 2024 0.8400 0.9900 0.7200 0.9000 0.9000 10,200
Apr 2, 2024 1.0100 1.3100 0.7200 1.1400 1.1400 15,900
Apr 1, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 -
Mar 28, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 -
Mar 27, 2024 1.4190 1.4700 1.4190 1.4700 1.4700 400
Mar 26, 2024 1.4700 1.4800 1.4700 1.4800 1.4800 600
Mar 25, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 300
Mar 22, 2024 1.2000 1.2300 1.0500 1.2300 1.2300 1,200
Mar 21, 2024 1.2900 1.2900 1.2350 1.2350 1.2350 700
Mar 20, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 -
Mar 19, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 -
Mar 18, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 100
Mar 15, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Mar 14, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 200
Mar 13, 2024 1.4000 1.4000 1.3900 1.4000 1.4000 800
Mar 12, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 100
Mar 11, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Mar 8, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 200
Mar 7, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Mar 6, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Mar 5, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Mar 4, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 100
Mar 1, 2024 1.2500 1.3500 1.2500 1.3500 1.3500 600
Feb 29, 2024 1.2500 1.3000 1.2500 1.3000 1.3000 1,200
Feb 28, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 300
Feb 27, 2024 1.2500 1.5000 0.5100 1.1000 1.1000 18,500
Feb 26, 2024 1.1100 1.1100 1.0700 1.0700 1.0700 500
Feb 23, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Feb 22, 2024 1.6500 1.6500 1.1500 1.5000 1.5000 5,600
Feb 21, 2024 1.2600 1.4000 1.2600 1.4000 1.4000 200
Feb 20, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Feb 16, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 300
Feb 15, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Feb 14, 2024 1.2600 1.3000 1.2500 1.3000 1.3000 600
Feb 13, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 500
Feb 12, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 100
Feb 9, 2024 1.1800 1.4200 1.1800 1.4200 1.4200 1,400
Feb 8, 2024 1.1800 1.2000 1.1700 1.1700 1.1700 9,100
Feb 7, 2024 1.1700 1.1900 1.1700 1.1900 1.1900 600
Feb 6, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 100
Feb 5, 2024 1.1710 1.1710 1.1710 1.1710 1.1710 -
Feb 2, 2024 1.1710 1.1710 1.1710 1.1710 1.1710 -
Feb 1, 2024 1.1710 1.1710 1.1710 1.1710 1.1710 300
Jan 31, 2024 1.1710 1.1710 1.1600 1.1650 1.1650 600
Jan 30, 2024 1.2480 1.2480 1.1800 1.1800 1.1800 200
Jan 29, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Jan 26, 2024 1.2000 1.3700 1.1900 1.3700 1.3700 3,300
Jan 25, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 300
Jan 24, 2024 1.2300 1.2400 1.1700 1.1900 1.1900 4,400
Jan 23, 2024 1.2600 1.3400 1.2400 1.2500 1.2500 2,600
Jan 22, 2024 1.3250 1.3250 1.2820 1.3200 1.3200 700
Jan 19, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 100
Jan 18, 2024 1.3250 1.4500 1.2500 1.4500 1.4500 400
Jan 17, 2024 1.2000 1.5000 1.2000 1.5000 1.5000 7,400
Jan 16, 2024 1.4900 1.4900 1.2550 1.2900 1.2900 900
Jan 12, 2024 1.5400 1.5400 1.2100 1.4800 1.4800 1,400
Jan 11, 2024 1.5400 1.5400 1.4440 1.5200 1.5200 1,000
Jan 10, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 -
Jan 9, 2024 1.4100 1.6300 1.4000 1.6300 1.6300 600
Jan 8, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 600
Jan 5, 2024 1.3500 1.6400 1.2100 1.3500 1.3500 4,000
Jan 4, 2024 1.4200 1.6500 1.3000 1.6500 1.6500 1,100
Jan 3, 2024 1.6500 1.6900 1.4300 1.6500 1.6500 3,600
Jan 2, 2024 1.6000 1.6500 1.6000 1.6500 1.6500 1,400
Dec 29, 2023 1.6000 1.6500 1.0700 1.6000 1.6000 2,300
Dec 28, 2023 1.5830 1.5830 1.5830 1.5830 1.5830 1,000
Dec 27, 2023 1.5200 1.7000 1.5200 1.6620 1.6620 4,900
Dec 26, 2023 1.5800 1.5800 1.3850 1.3850 1.3850 2,000
Dec 22, 2023 1.6900 1.7000 1.5600 1.5700 1.5700 3,100
Dec 21, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 1,200
Dec 20, 2023 1.7000 1.7000 1.6550 1.6550 1.6550 1,400

Related Tickers

CYRNQ Cyren Ltd.
0.0001
0.00%
 
NG3.F BTQ Technologies Corp.
1.7700
-15.71%
 
J9A.F VERSES AI Inc.
0.6900
-1.43%
 
BTQQF BTQ Technologies Corp.
2.1300
+6.50%
 
ARQQW Arqit Quantum Inc.
1.1040
+36.54%
 
MSAIW MultiSensor AI Holdings, Inc.
0.0345
+18.56%
 
DGGXF DigitalX Limited
0.0301
0.00%
 
NOWVF NowVertical Group Inc.
0.2227
+0.04%
 
TGCB Tego Cyber Inc.
0.0800
0.00%
 
PYFRF Payfare Inc.
1.4400
-2.04%