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

Arax Holdings Corp (OP: ARAT )

0.8000 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, May 23, 2024 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 (%)
Aug 30, 2022 0.4400 0 +0.08(+22.22%)
Aug 29, 2022 0.3600 0.3600 0.3600 0.3600 4,000 -0.01(-2.70%)
Aug 26, 2022 0.3700 0.3700 0.3700 0.3700 2,500 -0.02(-5.13%)
Aug 25, 2022 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Aug 24, 2022 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.52%)
Aug 23, 2022 0.3800 0.3880 0.3800 0.3880 4,700 -0.00(-0.51%)
Aug 22, 2022 0.4499 0.4500 0.3900 0.3900 19,543 -0.06(-13.31%)
Aug 19, 2022 0.4500 0.4500 0.3910 0.4499 6,300 -0.00(-0.02%)
Aug 18, 2022 0.4500 0.4500 0.4400 0.4500 11,424 +0.00(+0.00%)
Aug 17, 2022 0.3507 0.4500 0.3507 0.4500 1,850 +0.00(+0.00%)
Aug 16, 2022 0.4500 0.4500 0.4500 0.4500 5,000 -0.05(-10.00%)
Aug 15, 2022 0.5000 0.5000 0.5000 0.5000 1,100 -0.03(-5.66%)
Aug 11, 2022 0.5300 0 -0.05(-8.62%)
Aug 10, 2022 0.6211 0.6211 0.5800 0.5800 6,750 -0.16(-21.62%)
Aug 09, 2022 0.7500 0.7500 0.7400 0.7400 1,000 -0.14(-15.63%)
Aug 08, 2022 0.8771 0.8771 0.8771 0.8771 1,613 +0.00(+0.02%)
Aug 05, 2022 0.8769 0.8769 0.8769 0.8769 150 +0.25(+39.19%)
Aug 04, 2022 0.6000 0.6300 0.6000 0.6300 2,400 -0.10(-13.70%)
Aug 02, 2022 0.7300 0 +0.05(+7.35%)
Aug 01, 2022 0.4900 0.6800 0.4900 0.6800 1,241 +0.23(+51.18%)
Jul 29, 2022 0.4498 0.4498 0.4498 0.4498 3,000 +0.00(+0.07%)
Jul 27, 2022 0.4495 0 -0.00(-0.04%)
Jul 22, 2022 0.4497 0 +0.12(+36.27%)
Jul 21, 2022 0.3486 0.3486 0.3200 0.3300 20,400 -0.02(-7.04%)
Jul 20, 2022 0.4000 0.5100 0.3550 0.3550 28,500 -0.02(-4.08%)
Jul 19, 2022 0.6000 0.6000 0.3701 0.3701 6,950 -0.28(-43.06%)
Jul 18, 2022 0.6520 0.6520 0.6500 0.6500 3,550 +0.00(+0.00%)
Jul 14, 2022 0.6500 0 -0.06(-8.46%)
Jul 11, 2022 0.7101 0 -0.19(-21.54%)
Jun 30, 2022 0.9050 0 -0.34(-27.60%)
Jun 29, 2022 0.8300 1.250 0.8202 1.250 1,200 -0.04(-2.87%)
Jun 27, 2022 1.287 0 +0.49(+60.83%)
Jun 24, 2022 1.290 1.290 0.8002 0.8002 1,700 -0.32(-28.55%)
Jun 17, 2022 1.120 0 +0.25(+28.00%)
Jun 16, 2022 0.7500 0.8750 0.7500 0.8750 450 -0.12(-12.50%)
Jun 14, 2022 1.000 0 +0.00(+0.00%)
Jun 13, 2022 0.9900 1.000 0.9900 1.000 400 -0.10(-9.09%)
Jun 09, 2022 1.100 0 +0.10(+10.00%)
Jun 08, 2022 1.490 1.490 1.000 1.000 500 +0.30(+42.86%)
Jun 07, 2022 0.8800 0.8800 0.7000 0.7000 18,710 -0.20(-21.88%)
Jun 03, 2022 0.8960 0 -0.00(-0.44%)
Jun 02, 2022 1.000 1.000 0.9000 0.9000 600 -0.09(-9.09%)
Jun 01, 2022 0.9900 1.000 0.9900 0.9900 2,900 +0.09(+10.00%)
May 31, 2022 0.8900 0.9000 0.7500 0.9000 1,900 +0.06(+7.14%)
May 27, 2022 0.6800 0.8400 0.6800 0.8400 1,400 +0.17(+25.37%)
May 26, 2022 0.6500 0.6700 0.6500 0.6700 500 +0.08(+13.37%)
May 25, 2022 0.5910 0.5910 0.5910 0.5910 457 -0.25(-29.64%)
May 23, 2022 0.8400 0 -0.01(-1.18%)
May 20, 2022 0.8600 1.000 0.8400 0.8500 4,245 -0.15(-15.00%)
May 19, 2022 1.050 1.060 0.9960 1.000 2,500 -0.25(-20.00%)
May 18, 2022 1.250 1.250 0.9900 1.250 3,200 -0.02(-1.57%)
May 17, 2022 1.310 1.470 1.270 1.270 3,375 -0.20(-13.61%)
May 16, 2022 1.470 1.470 1.470 1.470 600 -0.03(-2.00%)
May 13, 2022 1.500 1.500 1.500 1.500 100 -0.04(-2.60%)
May 10, 2022 1.540 0 -0.01(-0.65%)
May 09, 2022 1.750 1.750 1.550 1.550 2,641 -0.20(-11.43%)
May 06, 2022 1.750 1.750 1.750 1.750 250 +0.00(+0.00%)
May 05, 2022 1.650 1.750 1.650 1.750 1,000 +0.14(+8.70%)
May 02, 2022 1.610 50 -0.02(-1.53%)
Apr 27, 2022 1.635 0 -0.22(-11.62%)
Apr 26, 2022 1.750 1.850 1.750 1.850 1,180 +0.05(+2.78%)
Apr 25, 2022 1.900 1.900 1.800 1.800 1,700 -0.20(-10.00%)
Apr 21, 2022 2.000 0 -0.75(-27.27%)
Apr 14, 2022 2.750 0 +0.98(+55.37%)
Apr 13, 2022 1.770 1.770 1.770 1.770 200 +0.00(+0.00%)
Apr 12, 2022 2.070 2.250 1.270 1.770 8,378 -1.03(-36.79%)
Apr 11, 2022 2.800 2.800 2.600 2.800 600 -0.20(-6.67%)
Apr 07, 2022 3.000 0 +0.00(+0.00%)
Apr 06, 2022 3.000 3.000 3.000 3.000 1,001 -0.25(-7.69%)
Apr 05, 2022 3.500 3.500 3.000 3.250 1,147 -0.23(-6.61%)
Apr 04, 2022 2.125 3.740 2.000 3.480 8,370 +2.36(+210.71%)
Apr 01, 2022 2.040 2.040 1.120 1.120 1,600 -0.91(-44.83%)
Mar 31, 2022 2.050 2.200 2.030 2.030 2,600 -0.37(-15.42%)
Mar 29, 2022 2.400 0 +0.10(+4.35%)
Mar 28, 2022 2.870 2.870 1.750 2.300 4,301 -0.64(-21.64%)
Mar 25, 2022 2.935 2.935 2.935 2.935 100 +0.06(+2.26%)
Mar 24, 2022 3.000 3.000 2.600 2.870 1,300 -0.13(-4.33%)
Mar 17, 2022 3.000 0 +0.06(+2.21%)
Mar 11, 2022 2.935 0 -0.36(-11.06%)
Mar 10, 2022 3.285 3.950 3.285 3.300 2,897 -0.20(-5.71%)
Mar 09, 2022 3.500 3.500 3.500 3.500 100 +0.21(+6.54%)
Mar 08, 2022 3.250 3.950 3.250 3.285 2,250 -0.67(-16.84%)
Mar 07, 2022 3.950 3.950 3.950 3.950 100 +0.00(+0.00%)
Mar 03, 2022 3.950 0 -0.05(-1.25%)
Feb 28, 2022 4.000 0 +0.01(+0.25%)
Feb 25, 2022 4.000 4.000 2.710 3.990 3,212 -0.01(-0.25%)
Feb 24, 2022 4.330 4.350 3.230 4.000 3,250 -1.12(-21.88%)
Feb 22, 2022 5.120 0 -0.25(-4.66%)
Feb 17, 2022 5.370 0 -0.38(-6.61%)
Feb 16, 2022 5.505 5.750 4.950 5.750 1,564 -0.26(-4.33%)
Feb 15, 2022 5.350 6.050 5.240 6.010 1,000 +0.25(+4.34%)
Feb 14, 2022 6.060 6.990 5.750 5.760 2,249 -1.23(-17.60%)
Feb 11, 2022 5.760 8.000 5.750 6.990 6,311 -1.16(-14.23%)
Feb 10, 2022 8.150 8.150 8.150 8.150 150 +1.15(+16.43%)
Feb 09, 2022 6.800 7.000 5.770 7.000 1,388 -0.48(-6.42%)
Feb 08, 2022 6.100 7.480 5.990 7.480 1,100 -0.81(-9.77%)
Feb 03, 2022 8.290 0 +0.79(+10.53%)
Feb 02, 2022 8.000 8.000 7.000 7.500 1,807 -0.33(-4.21%)
Feb 01, 2022 7.910 7.910 7.830 7.830 400 -0.40(-4.86%)
Jan 28, 2022 8.230 0 -0.22(-2.60%)
Jan 27, 2022 8.450 8.450 7.760 8.450 400 -0.30(-3.43%)
Jan 26, 2022 8.000 8.750 8.000 8.750 2,057 +1.00(+12.90%)
Jan 25, 2022 8.480 8.480 6.760 7.750 4,900 -0.75(-8.82%)
Jan 24, 2022 8.110 8.740 7.500 8.500 1,850 -0.04(-0.53%)
Jan 21, 2022 8.545 8.545 8.110 8.545 500 -0.21(-2.34%)
Jan 20, 2022 8.900 8.990 7.760 8.750 2,819 -0.15(-1.69%)
Jan 19, 2022 8.100 9.000 8.020 8.900 4,115 +0.90(+11.25%)
Jan 18, 2022 7.870 8.500 7.500 8.000 9,296 +0.00(+0.00%)
Jan 14, 2022 8.000 0 +0.90(+12.68%)
Jan 13, 2022 7.500 7.500 6.630 7.100 1,382 -0.88(-11.03%)
Jan 10, 2022 7.980 0 +0.78(+10.83%)
Jan 07, 2022 8.300 8.300 6.030 7.200 912 -1.19(-14.18%)
Jan 06, 2022 6.500 8.390 6.500 8.390 865 +0.39(+4.88%)
Jan 05, 2022 7.300 8.000 6.300 8.000 1,900 +0.10(+1.27%)
Jan 04, 2022 7.065 7.900 7.065 7.900 300 +0.80(+11.27%)
Jan 03, 2022 6.360 7.100 6.260 7.100 1,950 -0.42(-5.59%)
Dec 30, 2021 7.520 7.520 7.520 0 +0.50(+7.12%)
Dec 29, 2021 7.000 8.490 6.777 7.020 1,500 +0.14(+2.11%)
Dec 28, 2021 8.000 8.000 6.875 6.875 450 +0.38(+5.93%)
Dec 27, 2021 6.490 6.490 6.010 6.490 2,795 -0.01(-0.19%)
Dec 23, 2021 6.750 6.750 6.200 6.503 599 +0.12(+1.84%)
Dec 22, 2021 6.385 6.385 6.385 6.385 200 -0.12(-1.77%)
Dec 21, 2021 7.715 7.715 6.110 6.500 1,202 +0.75(+13.04%)
Dec 20, 2021 6.970 7.030 5.750 5.750 2,843 -2.18(-27.49%)
Dec 17, 2021 7.930 7.930 6.960 7.930 700 +0.03(+0.38%)
Dec 16, 2021 7.110 7.900 7.110 7.900 900 -0.05(-0.63%)
Dec 15, 2021 7.950 7.950 7.950 7.950 131 +0.38(+4.95%)
Dec 08, 2021 7.575 7.575 7.575 130 +0.34(+4.77%)
Dec 07, 2021 7.230 8.700 7.230 7.230 300 +0.23(+3.29%)
Dec 06, 2021 8.000 8.000 7.000 7.000 395 -2.25(-24.32%)
Dec 01, 2021 9.250 9.250 9.250 0 +0.25(+2.78%)
Nov 26, 2021 9.000 9.000 9.000 10 -1.00(-10.00%)
Nov 23, 2021 10.00 10.00 10.00 0 +1.00(+11.11%)
Nov 22, 2021 5.500 12.40 5.500 9.000 4,772 +4.00(+80.00%)
Nov 19, 2021 4.500 6.000 4.460 5.000 1,894 +0.00(+0.00%)
Nov 18, 2021 5.350 6.500 4.210 5.000 2,050 -0.35(-6.54%)
Nov 17, 2021 5.230 6.950 5.230 5.350 3,826 +0.34(+6.79%)
Nov 15, 2021 5.010 5.010 5.010 50 +0.01(+0.20%)
Nov 12, 2021 4.720 6.010 4.570 5.000 7,108 +0.75(+17.65%)
Nov 11, 2021 4.460 4.470 4.250 4.250 1,051 -0.02(-0.47%)
Nov 09, 2021 4.500 4.500 4.010 4.270 3,052 +0.17(+4.15%)
Nov 05, 2021 4.100 4.100 4.100 0 +1.09(+36.21%)
Nov 04, 2021 4.330 4.330 3.010 3.010 960 -1.29(-30.00%)
Nov 03, 2021 4.310 4.310 3.010 4.300 2,225 +0.80(+22.86%)
Oct 29, 2021 3.500 3.500 3.500 12 -1.39(-28.43%)
Oct 27, 2021 4.890 4.890 4.890 0 -0.11(-2.20%)
Oct 26, 2021 3.620 5.000 5.000 1,207 +1.55(+44.93%)
Oct 22, 2021 3.450 3.450 3.450 0 +0.45(+15.00%)
Oct 19, 2021 3.000 3.000 3.000 0 -0.75(-20.00%)
Oct 15, 2021 3.750 3.750 3.750 0 -0.05(-1.32%)
Oct 14, 2021 3.830 3.830 2.850 3.800 1,301 -0.06(-1.55%)
Oct 08, 2021 3.860 3.860 3.860 30 +0.61(+18.77%)
Oct 07, 2021 3.750 3.750 2.720 3.250 1,250 -0.55(-14.47%)
Oct 06, 2021 3.100 3.800 3.090 3.800 3,140 -0.16(-4.04%)
Oct 05, 2021 2.970 3.960 2.970 3.960 334 +1.69(+74.45%)
Oct 04, 2021 3.000 4.000 2.270 2.270 2,835 -1.23(-35.14%)
Oct 01, 2021 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Sep 30, 2021 4.000 4.000 3.500 3.500 805 -1.20(-25.53%)
Sep 29, 2021 4.700 4.700 4.700 4.700 200 +1.21(+34.67%)
Sep 27, 2021 3.490 3.490 3.490 0 +0.00(+0.00%)
Sep 24, 2021 2.800 3.490 2.580 3.490 650 +0.24(+7.38%)
Sep 23, 2021 3.675 3.675 3.250 3.250 2,085 +0.04(+1.25%)
Sep 22, 2021 4.750 4.750 3.210 3.210 3,801 -2.04(-38.86%)
Sep 21, 2021 4.747 5.250 4.747 5.250 2,806 +0.04(+0.77%)
Sep 20, 2021 5.000 5.210 5.000 5.210 1,300 -0.04(-0.76%)
Sep 17, 2021 4.000 5.900 4.000 5.250 4,355 +1.76(+50.43%)
Sep 16, 2021 3.470 3.490 3.470 3.490 1,201 +0.03(+0.87%)
Sep 14, 2021 3.460 3.460 3.460 5 +0.17(+5.17%)
Sep 13, 2021 3.290 3.500 3.250 3.290 700 +0.29(+9.67%)
Sep 10, 2021 2.350 3.000 2.350 3.000 1,550 +0.75(+33.33%)
Sep 09, 2021 2.830 2.830 2.250 2.250 1,890 -0.75(-25.00%)
Sep 08, 2021 3.450 3.450 2.750 3.000 490 -0.99(-24.81%)
Sep 07, 2021 2.820 3.990 2.750 3.990 1,253 +0.25(+6.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.