Other OTC - Delayed Quote USD

Arrival (ARVLF)

0.0500 0.0000 (0.00%)
At close: 3:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 9,391
May 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,300
May 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 3,100
May 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 600
May 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
May 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
May 7, 2024 0.0900 0.1000 0.0900 0.1000 0.1000 17,800
May 6, 2024 0.0010 0.0700 0.0010 0.0700 0.0700 2,500
May 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,700
May 2, 2024 0.0500 0.0750 0.0500 0.0700 0.0700 2,700
May 1, 2024 0.0500 0.0750 0.0500 0.0750 0.0750 1,200
Apr 30, 2024 0.0700 0.0700 0.0500 0.0700 0.0700 2,500
Apr 29, 2024 0.0780 0.0780 0.0780 0.0780 0.0780 3,400
Apr 26, 2024 0.0500 0.1000 0.0500 0.0500 0.0500 43,500
Apr 25, 2024 0.0010 0.0500 0.0010 0.0500 0.0500 2,000
Apr 24, 2024 0.0900 0.0900 0.0500 0.0780 0.0780 3,800
Apr 23, 2024 0.1000 0.1000 0.0700 0.0770 0.0770 28,700
Apr 22, 2024 0.0500 0.0700 0.0500 0.0700 0.0700 8,400
Apr 19, 2024 0.0740 0.0740 0.0010 0.0500 0.0500 5,000
Apr 18, 2024 0.0500 0.0700 0.0500 0.0700 0.0700 1,000
Apr 17, 2024 0.0820 0.0820 0.0500 0.0800 0.0800 3,600
Apr 16, 2024 0.0500 0.0850 0.0500 0.0800 0.0800 45,600
Apr 15, 2024 0.0010 0.1200 0.0010 0.0500 0.0500 20,900
Apr 12, 2024 0.0010 0.1100 0.0010 0.0010 0.0010 1,300
Apr 11, 2024 0.0850 0.1200 0.0850 0.1200 0.1200 1,400
Apr 10, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 500
Apr 9, 2024 0.0010 0.1200 0.0010 0.1200 0.1200 18,800
Apr 8, 2024 0.0010 0.1100 0.0010 0.0010 0.0010 25,300
Apr 5, 2024 0.1600 0.2500 0.1000 0.1200 0.1200 68,700
Apr 4, 2024 0.0500 0.1100 0.0500 0.1100 0.1100 5,600
Apr 3, 2024 0.0010 0.1500 0.0010 0.1200 0.1200 112,500
Apr 2, 2024 0.1600 0.1600 0.0500 0.1300 0.1300 28,800
Apr 1, 2024 0.0010 0.1800 0.0010 0.1400 0.1400 65,200
Mar 28, 2024 0.2500 0.2600 0.1610 0.2000 0.2000 450,100
Mar 27, 2024 0.1800 0.2700 0.1800 0.2500 0.2500 12,200
Mar 26, 2024 0.2000 0.2100 0.2000 0.2000 0.2000 6,800
Mar 25, 2024 0.1610 0.4600 0.1610 0.4200 0.4200 152,000
Mar 22, 2024 0.1610 0.2600 0.1610 0.2350 0.2350 32,900
Mar 21, 2024 0.2760 0.3000 0.1610 0.2300 0.2300 8,000
Mar 20, 2024 0.1610 0.2100 0.1610 0.2100 0.2100 2,700
Mar 19, 2024 0.1610 0.2500 0.1610 0.2100 0.2100 9,900
Mar 18, 2024 0.1610 0.3000 0.1610 0.2000 0.2000 7,200
Mar 15, 2024 0.2100 0.3130 0.1610 0.2950 0.2950 38,300
Mar 14, 2024 0.1500 0.2750 0.1500 0.2750 0.2750 8,000
Mar 13, 2024 0.1500 0.3000 0.1500 0.2310 0.2310 9,800
Mar 12, 2024 0.2990 0.4800 0.2990 0.4800 0.4800 33,100
Mar 11, 2024 0.2380 0.3500 0.2000 0.3000 0.3000 19,700
Mar 8, 2024 0.2210 0.3500 0.1610 0.2000 0.2000 60,700
Mar 7, 2024 0.2560 0.4000 0.2000 0.2210 0.2210 20,000
Mar 6, 2024 0.2000 0.4000 0.2000 0.2500 0.2500 18,400
Mar 5, 2024 0.1650 0.3000 0.1650 0.3000 0.3000 10,300
Mar 4, 2024 0.1600 0.2200 0.1600 0.2200 0.2200 10,600
Mar 1, 2024 0.1610 0.2610 0.1610 0.2610 0.2610 9,800
Feb 29, 2024 0.1610 0.4500 0.1610 0.2480 0.2480 23,300
Feb 28, 2024 0.2110 0.3150 0.1610 0.3150 0.3150 10,400
Feb 27, 2024 0.2000 0.4500 0.2000 0.2800 0.2800 24,700
Feb 26, 2024 0.0600 0.8400 0.0600 0.6150 0.6150 37,200
Feb 23, 2024 0.0600 0.8500 0.0600 0.8500 0.8500 74,100
Feb 22, 2024 0.0600 0.2500 0.0600 0.1400 0.1400 15,600
Feb 21, 2024 0.0050 0.2000 0.0050 0.1500 0.1500 8,800
Feb 20, 2024 0.1510 0.2250 0.1510 0.2080 0.2080 72,100
Feb 16, 2024 0.1510 0.1880 0.1510 0.1880 0.1880 11,400
Feb 15, 2024 0.1400 0.2020 0.1400 0.2000 0.2000 23,000
Feb 14, 2024 0.1000 0.2150 0.1000 0.1400 0.1400 20,700
Feb 13, 2024 0.0010 0.2900 0.0010 0.1250 0.1250 18,100
Feb 12, 2024 0.0700 0.2700 0.0700 0.1500 0.1500 13,400
Feb 9, 2024 0.1800 0.2800 0.1800 0.1930 0.1930 61,800
Feb 8, 2024 0.1500 0.2800 0.1500 0.2400 0.2400 14,000
Feb 7, 2024 0.1050 0.2800 0.1050 0.2500 0.2500 47,900
Feb 6, 2024 0.0510 0.3000 0.0510 0.1500 0.1500 120,600
Feb 5, 2024 0.1500 0.3000 0.0510 0.1500 0.1500 155,100
Feb 2, 2024 0.3000 0.3000 0.0500 0.1500 0.1500 163,000
Feb 1, 2024 0.3000 0.3000 0.2800 0.3000 0.3000 123,000
Jan 31, 2024 0.3900 0.3900 0.0100 0.3000 0.3000 611,200
Jan 30, 2024 0.3800 0.5550 0.3000 0.4500 0.4500 549,400
Jan 29, 2024 0.5900 0.6800 0.4750 0.4900 0.4900 2,424,700
Jan 26, 2024 0.7510 0.7510 0.7000 0.7390 0.7390 189,200
Jan 25, 2024 0.7300 0.7430 0.7000 0.7000 0.7000 148,200
Jan 24, 2024 0.8090 0.8460 0.7100 0.7200 0.7200 509,400
Jan 23, 2024 0.9450 0.9700 0.8200 0.8300 0.8300 486,000
Jan 22, 2024 1.1300 1.1400 0.9000 0.9170 0.9170 755,200
Jan 19, 2024 1.1100 1.1500 1.0600 1.1400 1.1400 149,100
Jan 18, 2024 1.0600 1.1000 1.0500 1.1000 1.1000 100,000
Jan 17, 2024 1.0100 1.0500 1.0000 1.0400 1.0400 62,600
Jan 16, 2024 1.0500 1.0900 1.0100 1.0400 1.0400 97,000
Jan 12, 2024 1.0600 1.1100 1.0270 1.0700 1.0700 98,300
Jan 11, 2024 1.0300 1.0700 0.9730 1.0500 1.0500 125,800
Jan 10, 2024 1.0800 1.1100 1.0300 1.0600 1.0600 107,700
Jan 9, 2024 1.1100 1.1100 1.0700 1.0700 1.0700 85,700
Jan 8, 2024 1.1500 1.1600 1.0800 1.1000 1.1000 74,600
Jan 5, 2024 1.1000 1.1600 1.0900 1.1300 1.1300 80,000
Jan 4, 2024 1.1000 1.1800 1.0900 1.1200 1.1200 96,300
Jan 3, 2024 1.1100 1.1740 1.0700 1.0700 1.0700 203,100
Jan 2, 2024 1.2400 1.2400 1.1310 1.1900 1.1900 152,400
Dec 29, 2023 1.2100 1.2700 1.1200 1.1400 1.1400 166,400
Dec 28, 2023 1.2200 1.2570 1.2000 1.2100 1.2100 101,200
Dec 27, 2023 1.2600 1.2700 1.2100 1.2300 1.2300 105,500
Dec 26, 2023 1.2200 1.2800 1.2020 1.2400 1.2400 133,400
Dec 22, 2023 1.2500 1.2600 1.1800 1.2200 1.2200 102,500
Dec 21, 2023 1.2200 1.2600 1.1800 1.2000 1.2000 124,600
Dec 20, 2023 1.2100 1.2740 1.1800 1.1800 1.1800 174,800
Dec 19, 2023 1.2700 1.3400 1.2200 1.2400 1.2400 145,900
Dec 18, 2023 1.2700 1.3100 1.2100 1.2300 1.2300 88,200
Dec 15, 2023 1.2900 1.4000 1.2300 1.2900 1.2900 170,200
Dec 14, 2023 1.2600 1.3600 1.2500 1.2900 1.2900 150,100
Dec 13, 2023 1.1700 1.2750 1.1500 1.2600 1.2600 59,900
Dec 12, 2023 1.2500 1.2500 1.1500 1.1600 1.1600 91,800
Dec 11, 2023 1.2200 1.2700 1.1800 1.1890 1.1890 129,000
Dec 8, 2023 1.2900 1.3100 1.2500 1.2600 1.2600 47,100
Dec 7, 2023 1.3300 1.3300 1.2500 1.2700 1.2700 79,100
Dec 6, 2023 1.3000 1.3700 1.2980 1.3100 1.3100 99,000
Dec 5, 2023 1.3000 1.3400 1.2800 1.3200 1.3200 72,100
Dec 4, 2023 1.2500 1.3600 1.2300 1.3150 1.3150 96,200
Dec 1, 2023 1.2200 1.3500 1.1700 1.3100 1.3100 286,700
Nov 30, 2023 1.3200 1.3200 1.1600 1.2000 1.2000 92,600
Nov 29, 2023 1.2200 1.2700 1.1610 1.1800 1.1800 173,000
Nov 28, 2023 1.1900 1.3650 1.1200 1.1500 1.1500 463,900
Nov 27, 2023 1.2400 1.2400 1.0900 1.1100 1.1100 138,900
Nov 24, 2023 1.2600 1.2800 1.1500 1.1800 1.1800 87,500
Nov 22, 2023 1.3600 1.3600 1.2500 1.2700 1.2700 89,400
Nov 21, 2023 1.4600 1.4700 1.2700 1.2900 1.2900 181,600
Nov 20, 2023 1.3100 1.5500 1.2700 1.4800 1.4800 428,600
Nov 17, 2023 1.1200 1.3600 1.0900 1.3150 1.3150 434,300
Nov 16, 2023 1.2200 1.2200 1.0900 1.0900 1.0900 104,400
Nov 15, 2023 1.0100 1.2700 1.0100 1.2200 1.2200 404,900
Nov 14, 2023 1.0200 1.0800 1.0100 1.0300 1.0300 159,200
Nov 13, 2023 1.0700 1.1400 0.9180 0.9180 0.9180 316,500
Nov 10, 2023 1.0300 1.0700 1.0300 1.0700 1.0700 38,200
Nov 9, 2023 1.1000 1.1100 1.0500 1.0900 1.0900 58,700
Nov 8, 2023 1.0800 1.1500 1.0500 1.0600 1.0600 146,600
Nov 7, 2023 1.1200 1.1590 1.0500 1.0900 1.0900 128,600
Nov 6, 2023 1.2900 1.3600 1.1500 1.1600 1.1600 222,000
Nov 3, 2023 1.0600 1.4670 1.0400 1.3000 1.3000 490,200
Nov 2, 2023 0.9600 1.0700 0.9600 1.0500 1.0500 233,100
Nov 1, 2023 0.9600 0.9650 0.9300 0.9400 0.9400 66,400
Oct 31, 2023 0.9200 0.9800 0.9200 0.9580 0.9580 48,900
Oct 30, 2023 0.9500 1.0000 0.9400 0.9420 0.9420 99,300
Oct 27, 2023 1.0100 1.0200 0.9500 0.9700 0.9700 110,700
Oct 26, 2023 0.9900 1.0100 0.9760 0.9900 0.9900 64,200
Oct 25, 2023 1.0300 1.0500 0.9100 0.9800 0.9800 146,200
Oct 24, 2023 1.0300 1.0700 0.9800 1.0300 1.0300 163,800
Oct 23, 2023 1.0200 1.0500 1.0000 1.0100 1.0100 103,700
Oct 20, 2023 1.0700 1.1040 1.0000 1.0200 1.0200 183,800
Oct 19, 2023 1.0600 1.1120 1.0400 1.0700 1.0700 124,200
Oct 18, 2023 1.1000 1.1230 1.0700 1.0800 1.0800 50,400
Oct 17, 2023 1.1100 1.1500 1.0900 1.1200 1.1200 67,300
Oct 16, 2023 1.1300 1.1300 1.0700 1.0900 1.0900 103,200
Oct 13, 2023 1.0200 1.1400 1.0200 1.1100 1.1100 241,500
Oct 12, 2023 1.1400 1.1400 1.0500 1.0500 1.0500 124,900
Oct 11, 2023 1.1500 1.2000 1.0900 1.0900 1.0900 181,400
Oct 10, 2023 1.0300 1.1700 1.0300 1.1600 1.1600 220,000
Oct 9, 2023 1.0500 1.0900 1.0400 1.0500 1.0500 100,300
Oct 6, 2023 1.0100 1.0800 1.0000 1.0800 1.0800 77,000
Oct 5, 2023 1.1100 1.1100 1.0000 1.0400 1.0400 203,000
Oct 4, 2023 1.1500 1.1500 1.0600 1.0900 1.0900 95,000
Oct 3, 2023 1.1600 1.1700 1.0500 1.1000 1.1000 253,200
Oct 2, 2023 1.1800 1.1900 1.1600 1.1700 1.1700 110,200
Sep 29, 2023 1.1900 1.2000 1.1400 1.1900 1.1900 97,200
Sep 28, 2023 1.2200 1.2260 1.1400 1.1500 1.1500 212,900
Sep 27, 2023 1.1800 1.2200 1.1500 1.2000 1.2000 163,000
Sep 26, 2023 1.2000 1.2400 1.1300 1.1500 1.1500 240,600
Sep 25, 2023 1.1800 1.2400 1.1600 1.2200 1.2200 97,100
Sep 22, 2023 1.1800 1.2300 1.1750 1.1800 1.1800 162,900
Sep 21, 2023 1.3200 1.3300 1.1500 1.1500 1.1500 484,800
Sep 20, 2023 1.4400 1.4450 1.3000 1.3000 1.3000 287,000
Sep 19, 2023 1.4500 1.4900 1.4000 1.4000 1.4000 303,900
Sep 18, 2023 1.5200 1.5500 1.4500 1.4900 1.4900 289,700
Sep 15, 2023 1.6100 1.6100 1.4900 1.5000 1.5000 327,200
Sep 14, 2023 1.5500 1.6660 1.5500 1.6300 1.6300 145,800
Sep 13, 2023 1.5500 1.5900 1.5200 1.5300 1.5300 80,500
Sep 12, 2023 1.5400 1.6000 1.5200 1.5500 1.5500 79,200
Sep 11, 2023 1.5000 1.5700 1.4900 1.5300 1.5300 209,100
Sep 8, 2023 1.5100 1.5370 1.4950 1.5000 1.5000 86,200
Sep 7, 2023 1.5100 1.5700 1.4700 1.5100 1.5100 219,900
Sep 6, 2023 1.6000 1.6000 1.5000 1.5300 1.5300 234,800
Sep 5, 2023 1.6000 1.6700 1.5800 1.5800 1.5800 124,100
Sep 1, 2023 1.6500 1.6600 1.5800 1.6000 1.6000 163,400
Aug 31, 2023 1.6200 1.6500 1.5900 1.5900 1.5900 145,100
Aug 30, 2023 1.6500 1.6900 1.5900 1.6400 1.6400 183,600
Aug 29, 2023 1.6500 1.7100 1.5900 1.6600 1.6600 157,800
Aug 28, 2023 1.6200 1.6600 1.6100 1.6450 1.6450 112,100
Aug 25, 2023 1.5900 1.6300 1.5800 1.5800 1.5800 183,600
Aug 24, 2023 1.7200 1.7200 1.5400 1.5800 1.5800 389,200
Aug 23, 2023 1.7500 1.7500 1.6800 1.7200 1.7200 109,900
Aug 22, 2023 1.7500 1.7900 1.6700 1.6700 1.6700 223,200
Aug 21, 2023 1.6900 1.7700 1.6900 1.7500 1.7500 151,400
Aug 18, 2023 1.6800 1.7500 1.6500 1.7100 1.7100 134,100
Aug 17, 2023 1.7300 1.7500 1.6800 1.7200 1.7200 218,200
Aug 16, 2023 1.8000 1.8300 1.6800 1.7300 1.7300 344,200
Aug 15, 2023 1.8700 1.9200 1.7900 1.8300 1.8300 355,300
Aug 14, 2023 1.9500 1.9700 1.8100 1.9100 1.9100 347,800
Aug 11, 2023 1.9900 2.1000 1.9500 2.0000 2.0000 172,600
Aug 10, 2023 2.0300 2.0800 1.9800 2.0000 2.0000 167,400
Aug 9, 2023 2.1100 2.1100 2.0000 2.0400 2.0400 188,100
Aug 8, 2023 2.1400 2.1400 2.0400 2.1400 2.1400 262,200
Aug 7, 2023 2.1700 2.2500 2.0500 2.2100 2.2100 255,700
Aug 4, 2023 2.2700 2.3100 2.1590 2.1600 2.1600 192,500
Aug 3, 2023 2.1600 2.3100 2.1500 2.3000 2.3000 202,300
Aug 2, 2023 2.3000 2.3200 2.1210 2.2000 2.2000 341,900
Aug 1, 2023 2.3100 2.3700 2.2200 2.3700 2.3700 248,300
Jul 31, 2023 2.2500 2.3600 2.1500 2.3100 2.3100 699,800
Jul 28, 2023 2.0000 2.2400 1.9800 2.2300 2.2300 534,700
Jul 27, 2023 1.9700 2.2500 1.9600 1.9600 1.9600 1,264,900
Jul 26, 2023 1.9400 2.0000 1.9000 2.0000 2.0000 379,000
Jul 25, 2023 1.9900 1.9900 1.9200 1.9200 1.9200 282,800
Jul 24, 2023 2.0000 2.0200 1.9200 1.9800 1.9800 343,500
Jul 21, 2023 2.0900 2.1100 1.9600 2.0000 2.0000 363,600
Jul 20, 2023 2.1500 2.1950 2.0400 2.0800 2.0800 447,100
Jul 19, 2023 2.0400 2.2300 2.0400 2.1200 2.1200 802,700
Jul 18, 2023 1.9700 2.0900 1.9700 2.0100 2.0100 562,500
Jul 17, 2023 1.9700 2.1000 1.9200 1.9900 1.9900 393,300
Jul 14, 2023 2.0100 2.0800 1.9100 1.9400 1.9400 508,800
Jul 13, 2023 1.9500 2.0400 1.9400 2.0200 2.0200 652,400
Jul 12, 2023 1.9800 2.0700 1.9300 1.9300 1.9300 605,500
Jul 11, 2023 2.0000 2.0400 1.8400 1.9100 1.9100 776,600
Jul 10, 2023 2.0400 2.0690 1.8800 1.9300 1.9300 1,782,500
Jul 7, 2023 2.1200 2.2700 1.9500 1.9900 1.9900 1,205,900
Jul 6, 2023 2.3200 2.3200 2.1100 2.1250 2.1250 684,900
Jul 5, 2023 2.6800 2.7600 2.2500 2.3800 2.3800 1,154,900
Jul 3, 2023 2.6000 2.8000 2.6000 2.7700 2.7700 253,300
Jun 30, 2023 2.7000 2.8200 2.5400 2.5800 2.5800 372,500
Jun 29, 2023 2.6400 2.8500 2.6190 2.6400 2.6400 331,900
Jun 28, 2023 2.6000 2.7900 2.5110 2.6400 2.6400 487,900
Jun 27, 2023 2.2700 2.8100 2.2300 2.6400 2.6400 1,138,100
Jun 26, 2023 2.2700 2.3100 2.1450 2.2700 2.2700 258,400
Jun 23, 2023 2.1400 2.3500 2.1300 2.1400 2.1400 448,000
Jun 22, 2023 2.2200 2.2200 2.0800 2.1600 2.1600 302,300
Jun 21, 2023 2.3000 2.4100 2.1750 2.2200 2.2200 451,400
Jun 20, 2023 2.4000 2.4690 2.2400 2.3400 2.3400 496,200
Jun 16, 2023 2.5800 2.8800 2.3700 2.4050 2.4050 1,638,500
Jun 15, 2023 2.4000 2.4960 2.3500 2.4300 2.4300 530,000
Jun 14, 2023 2.5600 2.6450 2.3900 2.4000 2.4000 583,100
Jun 13, 2023 2.5000 2.8900 2.5000 2.5800 2.5800 836,400
Jun 12, 2023 2.7000 2.7280 2.4700 2.5000 2.5000 432,300
Jun 9, 2023 2.6600 2.8000 2.5900 2.6600 2.6600 463,900
Jun 8, 2023 3.0300 3.1000 2.5900 2.6800 2.6800 600,900
Jun 7, 2023 3.2600 3.2740 2.9500 2.9700 2.9700 592,700
Jun 6, 2023 3.5100 3.5100 3.0900 3.2900 3.2900 582,200
Jun 5, 2023 3.7000 3.8500 3.4200 3.5000 3.5000 420,500
Jun 2, 2023 3.7900 3.9300 3.5200 3.7500 3.7500 475,500
Jun 1, 2023 3.7900 3.8400 3.5300 3.7200 3.7200 317,900
May 31, 2023 4.0600 4.1000 3.6800 3.7500 3.7500 481,600
May 30, 2023 3.8700 4.4900 3.8500 3.9100 3.9100 1,601,100
May 26, 2023 3.4600 4.0200 3.2000 3.8000 3.8000 1,152,100
May 25, 2023 3.9300 4.1500 3.3600 3.4300 3.4300 1,045,900
May 24, 2023 3.4700 4.3100 3.4400 3.6500 3.6500 2,543,500
May 23, 2023 3.4000 4.4000 3.1200 3.5600 3.5600 2,740,500
May 22, 2023 2.5000 3.6200 2.4300 3.4500 3.4500 1,932,900
May 19, 2023 2.3000 2.6900 2.2900 2.5400 2.5400 771,500
May 18, 2023 2.2300 2.3800 2.2100 2.2900 2.2900 479,900
May 17, 2023 2.0800 2.2360 2.0400 2.2100 2.2100 292,700
May 16, 2023 2.0500 2.1600 2.0000 2.0500 2.0500 246,800

Related Tickers

NRDE Nu Ride Inc.
1.6700
-0.60%
 
FSRN Fisker Inc.
0.0510
+26.55%
 
AYRO Ayro, Inc.
1.2400
+1.64%
 
GOEV Canoo Inc.
2.6500
-5.02%
 
FOVSY Ford Otomotiv Sanayi A.S.
169.96
0.00%
 
FO9A.F Ford Otomotiv Sanayi AS
156.00
+0.65%
 
KRSOF Karsan Otomotiv Sanayii ve Ticaret A.S.
0.4940
0.00%
 
DAI.SG Mercedes-Benz Group AG
70.32
0.00%
 
GRVB.F Great Wall Motor Company Limited
16.20
-0.61%
 
BYMOF Bayerische Motoren Werke Aktiengesellschaft
107.91
0.00%