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
16th Dec 2025 (Tue) 0.006 0.006 0.0055 0.0055 0
15th Dec 2025 (Mon) 0.006 0.0084 0.0045 0.0055 142,450
12th Dec 2025 (Fri) 0.0082 0.0082 0.005 0.005 34,423
11th Dec 2025 (Thu) 0.0069 0.0069 0.0054 0.0059 58,756
10th Dec 2025 (Wed) 0.008 0.01 0.007 0.01 64,927
9th Dec 2025 (Tue) 0.009 0.012 0.0063 0.01 665,035
8th Dec 2025 (Mon) 0.0074 0.0074 0.0074 0.0072 3,436
5th Dec 2025 (Fri) 0.0071 0.0078 0.0071 0.0075 36,981
4th Dec 2025 (Thu) 0.0068 0.0077 0.0068 0.007 12,807
3rd Dec 2025 (Wed) 0.0091 0.0091 0.0077 0.0077 510
2nd Dec 2025 (Tue) 0.0091 0.0091 0.0078 0.0077 5,313
1st Dec 2025 (Mon) 0.0088 0.0088 0.0088 0.0093 455
28th Nov 2025 (Fri) 0.0096 0.0097 0.0089 0.0096 5,048
27th Nov 2025 (Thu) 0.0109 0.0109 0.0109 0.0097 801
26th Nov 2025 (Wed) 0.0109 0.0109 0.0109 0.0097 2,656
25th Nov 2025 (Tue) 0.0091 0.0091 0.0091 0.0093 263
24th Nov 2025 (Mon) 0.0084 0.0084 0.0084 0.0093 6,450
21st Nov 2025 (Fri) 0.01 0.01 0.0093 0.0093 68,127
20th Nov 2025 (Thu) 0.0101 0.0101 0.0101 0.0101 1,558
19th Nov 2025 (Wed) 0.0101 0.0102 0.0101 0.0101 4,162
18th Nov 2025 (Tue) 0.0096 0.01 0.0096 0.009 23,524
17th Nov 2025 (Mon) 0.0101 0.0104 0.0101 0.0101 236
14th Nov 2025 (Fri) 0.0098 0.0107 0.0098 0.0098 49,642
13th Nov 2025 (Thu) 0.0095 0.0095 0.0095 0.0095 10,870
12th Nov 2025 (Wed) 0.0106 0.0106 0.0102 0.0104 4,668
11th Nov 2025 (Tue) 0.0104 0.0104 0.0091 0.0114 107
10th Nov 2025 (Mon) 0.0104 0.0104 0.0104 0.0124 16,587
7th Nov 2025 (Fri) 0.0141 0.016 0.0125 0.0119 26,052
6th Nov 2025 (Thu) 0.0136 0.0142 0.0111 0.0111 3,410
5th Nov 2025 (Wed) 0.0148 0.0148 0.0143 0.0134 6,095
4th Nov 2025 (Tue) 0.0151 0.0151 0.0143 0.0143 0
3rd Nov 2025 (Mon) 0.0151 0.0171 0.0131 0.0143 14,854
31st Oct 2025 (Fri) 0.0118 0.0225 0.0106 0.0151 163,113
30th Oct 2025 (Thu) 0.0113 0.0114 0.0111 0.0114 43,113
29th Oct 2025 (Wed) 0.0118 0.0118 0.011 0.0114 44,734
28th Oct 2025 (Tue) 0.012 0.012 0.0102 0.0121 30,173
27th Oct 2025 (Mon) 0.014 0.0149 0.0101 0.0122 76,980
24th Oct 2025 (Fri) 0.0117 0.0176 0.0116 0.0144 39,726
23rd Oct 2025 (Thu) 0.0111 0.0129 0.01 0.0125 28,687
22nd Oct 2025 (Wed) 0.0157 0.0187 0.0148 0.0148 376,841
21st Oct 2025 (Tue) 0.0125 0.0134 0.0117 0.0133 308,579
20th Oct 2025 (Mon) 0.022 0.03 0.0109 0.0139 1,222,170
17th Oct 2025 (Fri) 0.0072 0.0083 0.0072 0.0083 6,046
16th Oct 2025 (Thu) 0.0072 0.0088 0.0072 0.0085 100
FTSE 100 Latest
Value9,721.91
Change-29.40