Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV:ARIC)

0.4250 -0.0450 (-9.57%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 0.4700 0.4700 0.4250 0.4250 70,744 -0.04(-9.57%)
Apr 03, 2025 0.4900 0.4900 0.4650 0.4700 11,000 -0.03(-6.00%)
Apr 02, 2025 0.4650 0.5000 0.4600 0.5000 58,600 +0.04(+9.89%)
Apr 01, 2025 0.4950 0.5000 0.4550 0.4550 81,500 -0.03(-6.19%)
Mar 31, 2025 0.4950 0.5000 0.4800 0.4850 39,950 +0.01(+1.04%)
Mar 28, 2025 0.4900 0.5000 0.4700 0.4800 513,500 +0.00(+0.00%)
Mar 27, 2025 0.4700 0.5000 0.4700 0.4800 143,806 +0.00(+0.00%)
Mar 26, 2025 0.4700 0.4850 0.4650 0.4800 65,000 +0.01(+2.13%)
Mar 25, 2025 0.5200 0.5200 0.4700 0.4700 85,050 -0.03(-6.00%)
Mar 24, 2025 0.5200 0.5200 0.5000 0.5000 29,995 -0.01(-1.96%)
Mar 21, 2025 0.5100 0.5100 0.5100 0.5100 1,100 +0.03(+5.15%)
Mar 20, 2025 0.4850 0.4850 0.4850 0.4850 1,600 +0.02(+3.19%)
Mar 19, 2025 0.5000 0.5100 0.4700 0.4700 204,648 -0.02(-4.08%)
Mar 18, 2025 0.5200 0.5200 0.4850 0.4900 361,700 -0.04(-7.55%)
Mar 17, 2025 0.5500 0.5600 0.5300 0.5300 122,354 -0.01(-1.85%)
Mar 14, 2025 0.5200 0.5400 0.5200 0.5400 196,965 +0.01(+1.89%)
Mar 13, 2025 0.5100 0.5400 0.4900 0.5300 215,000 +0.03(+6.00%)
Mar 12, 2025 0.5000 0.5000 0.5000 0.5000 27,200 +0.01(+2.04%)
Mar 11, 2025 0.4700 0.4900 0.4700 0.4900 99,140 +0.02(+4.26%)
Mar 10, 2025 0.4700 0.4900 0.4350 0.4700 114,450 +0.01(+2.17%)
Mar 07, 2025 0.4600 0.4600 0.4600 0.4600 500 -0.01(-1.08%)
Mar 06, 2025 0.4800 0.4800 0.4650 0.4650 6,381 +0.00(+0.00%)
Mar 05, 2025 0.4350 0.4650 0.4300 0.4650 38,518 +0.01(+1.09%)
Mar 04, 2025 0.4200 0.4600 0.4150 0.4600 32,500 +0.03(+6.98%)
Mar 03, 2025 0.4600 0.4600 0.4200 0.4300 396,562 -0.03(-6.52%)
Feb 28, 2025 0.4600 0.4600 0.4500 0.4600 24,239 +0.00(+0.00%)
Feb 27, 2025 0.4600 0.4700 0.4550 0.4600 78,624 +0.00(+0.00%)
Feb 26, 2025 0.4600 0.4600 0.4600 0.4600 21,020 +0.03(+5.75%)
Feb 25, 2025 0.4600 0.4600 0.4350 0.4350 47,545 -0.03(-5.43%)
Feb 24, 2025 0.4800 0.4900 0.4550 0.4600 64,400 -0.03(-6.12%)
Feb 21, 2025 0.4900 0.4900 0.4900 0.4900 2,032 +0.00(+0.00%)
Feb 20, 2025 0.5000 0.5100 0.4900 0.4900 51,040 -0.01(-2.00%)
Feb 19, 2025 0.5100 0.5200 0.5000 0.5000 45,620 -0.02(-3.85%)
Feb 18, 2025 0.5600 0.5600 0.5100 0.5200 105,208 -0.01(-1.89%)
Feb 14, 2025 0.5300 0 +0.02(+3.92%)
Feb 13, 2025 0.5300 0.5300 0.5100 0.5100 116,803 -0.04(-7.27%)
Feb 12, 2025 0.4900 0.5500 0.4900 0.5500 524,107 +0.08(+17.02%)
Feb 11, 2025 0.4900 0.4900 0.4700 0.4700 39,777 -0.02(-4.08%)
Feb 10, 2025 0.4800 0.4900 0.4700 0.4900 274,700 +0.01(+2.08%)
Feb 07, 2025 0.4700 0.4900 0.4700 0.4800 214,061 +0.01(+2.13%)
Feb 06, 2025 0.4750 0.4750 0.4600 0.4700 41,606 +0.00(+0.00%)
Feb 05, 2025 0.4850 0.4850 0.4650 0.4700 47,230 -0.01(-2.08%)
Feb 04, 2025 0.4900 0.4900 0.4800 0.4800 12,200 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.