Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arko Corp (ARKOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0096 0.0096 0.0096 0.0136 0
17th Jul 2025 (Thu) 0.0135 0.0135 0.0135 0.0135 3,289
16th Jul 2025 (Wed) 0.0116 0.0137 0.0116 0.0137 0
15th Jul 2025 (Tue) 0.0116 0.0118 0.0116 0.0118 15,040
14th Jul 2025 (Mon) 0.0116 0.0116 0.0116 0.0138 1
11th Jul 2025 (Fri) 0.0119 0.0119 0.0119 0.0115 1,558
10th Jul 2025 (Thu) 0.0119 0.0119 0.0119 0.0119 464
9th Jul 2025 (Wed) 0.0137 0.0137 0.0119 0.0119 1
8th Jul 2025 (Tue) 0.0137 0.0137 0.0119 0.0119 0
7th Jul 2025 (Mon) 0.0137 0.0137 0.0137 0.0119 1,109
4th Jul 2025 (Fri) 0.01 0.0139 0.01 0.0119 2,873
3rd Jul 2025 (Thu) 0.01 0.0139 0.01 0.0119 2,873
2nd Jul 2025 (Wed) 0.0118 0.0119 0.01 0.01 12,581
1st Jul 2025 (Tue) 0.01 0.0119 0.01 0.0102 14,356
30th Jun 2025 (Mon) 0.0103 0.0103 0.0101 0.0127 5,600
27th Jun 2025 (Fri) 0.0101 0.0105 0.0101 0.0102 6,460
26th Jun 2025 (Thu) 0.015 0.015 0.011 0.0149 662
25th Jun 2025 (Wed) 0.02 0.02 0.0103 0.0148 14,700
24th Jun 2025 (Tue) 0.0132 0.0213 0.0126 0.0212 4,981
23rd Jun 2025 (Mon) 0.0156 0.0156 0.0127 0.015 3,911
20th Jun 2025 (Fri) 0.0199 0.0199 0.0167 0.0167 305
19th Jun 2025 (Thu) 0.025 0.0284 0.025 0.0284 0
18th Jun 2025 (Wed) 0.025 0.0284 0.025 0.0284 0
17th Jun 2025 (Tue) 0.025 0.0286 0.025 0.0286 32
16th Jun 2025 (Mon) 0.025 0.0286 0.025 0.0286 0
13th Jun 2025 (Fri) 0.025 0.0286 0.025 0.0286 80
12th Jun 2025 (Thu) 0.025 0.025 0.025 0.0286 2,505
11th Jun 2025 (Wed) 0.022 0.022 0.022 0.0269 4,087
10th Jun 2025 (Tue) 0.0209 0.0244 0.0209 0.0219 5,508
9th Jun 2025 (Mon) 0.02 0.0201 0.02 0.022 700
6th Jun 2025 (Fri) 0.0201 0.022 0.0201 0.022 1
5th Jun 2025 (Thu) 0.0201 0.0201 0.0201 0.0201 0
4th Jun 2025 (Wed) 0.0245 0.0245 0.0245 0.0201 200
3rd Jun 2025 (Tue) 0.0257 0.0257 0.0199 0.0199 0
2nd Jun 2025 (Mon) 0.0257 0.0257 0.0198 0.0256 35,645
30th May 2025 (Fri) 0.0202 0.0202 0.0202 0.0202 8,970
29th May 2025 (Thu) 0.02 0.02 0.02 0.02 3,409
28th May 2025 (Wed) 0.0201 0.0225 0.0225 0.0225 4,116
27th May 2025 (Tue) 0.0153 0.0153 0.0153 0.0153 0
26th May 2025 (Mon) 0.0153 0.0153 0.0153 0.0153 0
24th May 2025 (Sat) 0.0165 0.0186 0.0165 0.0153 26,292
23rd May 2025 (Fri) 0.0165 0.0186 0.0165 0.0186 26,292
22nd May 2025 (Thu) 0.021 0.021 0.021 0.021 6,668
21st May 2025 (Wed) 0.0209 0.0209 0.0209 0.0209 1,647
FTSE 100 Latest
Value9,012.99
Change20.87