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

Arax Holdings Corp (OP: ARAT )

1.340 UNCHANGED
Last Price Updated: 12:47 PM EDT, May 7, 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 (%)
Mar 31, 2023 1.000 0 +0.00(+0.00%)
Mar 30, 2023 1.000 1.000 0.9250 1.000 4,435 +0.00(+0.00%)
Mar 29, 2023 1.000 1.000 1.000 1.000 100 +0.05(+5.26%)
Mar 27, 2023 0.9500 1 -0.05(-5.00%)
Mar 24, 2023 1.020 1.020 0.8800 1.000 3,716 -0.03(-2.91%)
Mar 23, 2023 1.020 1.110 1.000 1.030 2,768 +0.01(+0.73%)
Mar 22, 2023 0.8800 1.230 0.8800 1.022 18,435 +0.21(+26.23%)
Mar 20, 2023 0.8100 0 -0.09(-9.80%)
Mar 17, 2023 0.8500 0.8980 0.8500 0.8980 2,843 +0.01(+1.47%)
Mar 14, 2023 0.8850 0 -0.03(-3.79%)
Mar 10, 2023 0.9199 53 +0.00(+0.00%)
Mar 09, 2023 0.9199 0.9199 0.9199 0.9199 217 +0.07(+8.22%)
Mar 08, 2023 0.8510 0.8510 0.8500 0.8500 3,950 -0.05(-5.56%)
Mar 06, 2023 0.9000 0 -0.23(-20.35%)
Mar 03, 2023 1.020 1.130 1.020 1.130 5,172 +0.33(+41.25%)
Mar 01, 2023 0.8000 50 +0.05(+6.52%)
Feb 28, 2023 0.7510 0.7510 0.7510 0.7510 500 -0.00(-0.01%)
Feb 27, 2023 0.9600 0.9600 0.7511 0.7511 4,484 -0.21(-21.76%)
Feb 24, 2023 1.050 1.060 0.8850 0.9600 2,012 -0.17(-14.67%)
Feb 23, 2023 1.000 1.220 1.000 1.125 1,050 +0.12(+12.50%)
Feb 22, 2023 0.8428 1.000 0.8428 1.000 200 +0.10(+11.11%)
Feb 21, 2023 1.000 1.000 0.9000 0.9000 8,533 -0.04(-4.20%)
Feb 17, 2023 0.8000 0.9395 0.7948 0.9395 2,200 +0.14(+17.73%)
Feb 14, 2023 0.7980 0 +0.10(+14.02%)
Feb 13, 2023 0.6500 0.7800 0.6500 0.6999 2,340 +0.05(+7.68%)
Feb 10, 2023 0.5401 0.7800 0.5000 0.6500 6,700 -0.01(-1.63%)
Feb 09, 2023 0.5364 0.7750 0.5111 0.6608 7,625 +0.00(+0.02%)
Feb 08, 2023 0.6607 0.6607 0.6607 0.6607 700 +0.00(+0.00%)
Feb 07, 2023 0.7849 0.7849 0.6310 0.6607 3,480 -0.10(-12.70%)
Feb 03, 2023 0.7568 170 +0.13(+19.94%)
Feb 02, 2023 0.6310 0.6311 0.6310 0.6310 1,200 -0.06(-8.14%)
Feb 01, 2023 0.8375 0.8375 0.6800 0.6869 4,060 -0.19(-21.94%)
Jan 31, 2023 0.8800 0.8800 0.8800 0.8800 1,100 +0.03(+3.59%)
Jan 30, 2023 0.8495 0.8495 0.8495 0.8495 2,490 +0.05(+6.28%)
Jan 26, 2023 0.7993 0 -0.04(-4.28%)
Jan 25, 2023 0.7498 0.8499 0.7498 0.8350 23,099 +0.19(+28.96%)
Jan 24, 2023 0.7900 0.7999 0.5501 0.6475 8,606 -0.13(-16.99%)
Jan 23, 2023 0.5600 0.7800 0.5204 0.7800 4,493 +0.18(+30.00%)
Jan 20, 2023 0.6300 0.7900 0.6000 0.6000 2,000 -0.15(-20.00%)
Jan 19, 2023 0.7500 0.7500 0.7500 0.7500 1,000 +0.06(+9.49%)
Jan 18, 2023 0.6500 0.6850 0.6500 0.6850 2,000 +0.24(+52.22%)
Jan 17, 2023 0.5499 0.5499 0.4500 0.4500 6,615 +0.01(+1.97%)
Jan 13, 2023 0.7499 0.7499 0.4049 0.4413 11,478 -0.31(-41.16%)
Jan 12, 2023 0.7500 0.7500 0.7500 0.7500 929 +0.10(+14.84%)
Jan 11, 2023 0.7000 0.9300 0.6531 0.6531 4,560 +0.00(+0.48%)
Jan 10, 2023 0.6504 0.6504 0.6500 0.6500 1,150 -0.05(-7.17%)
Jan 09, 2023 1.000 1.000 0.7002 0.7002 2,333 +0.02(+2.97%)
Jan 06, 2023 0.7451 1.000 0.6800 0.6800 8,304 -0.21(-23.51%)
Jan 05, 2023 0.6000 0.8890 0.6000 0.8890 225 +0.29(+48.17%)
Jan 04, 2023 0.6000 0.6000 0.6000 0.6000 200 -0.10(-14.29%)
Jan 03, 2023 0.8900 0.8900 0.6500 0.7000 6,059 +0.10(+16.26%)
Dec 30, 2022 0.7750 1.280 0.6021 0.6021 51,609 -0.05(-7.79%)
Dec 29, 2022 0.9350 0.9350 0.6530 0.6530 200 +0.00(+0.46%)
Dec 28, 2022 0.5500 0.8500 0.5500 0.6500 9,428 +0.20(+44.44%)
Dec 23, 2022 0.4500 0 -0.12(-21.74%)
Dec 22, 2022 0.6500 0.6600 0.5100 0.5750 5,972 +0.20(+55.41%)
Dec 21, 2022 0.3500 0.4330 0.3500 0.3700 5,377 -0.01(-2.63%)
Dec 20, 2022 0.6300 0.6300 0.3800 0.3800 16,796 -0.15(-28.30%)
Dec 19, 2022 0.5300 0.6500 0.4800 0.5300 9,032 -0.22(-29.33%)
Dec 16, 2022 0.9900 0.9900 0.5401 0.7500 24,089 -0.14(-15.82%)
Dec 15, 2022 1.140 1.150 0.6800 0.8910 54,796 -0.11(-10.90%)
Dec 14, 2022 0.1800 1.390 0.1605 1.000 207,853 +0.86(+592.04%)
Dec 13, 2022 0.1406 0.1445 0.1406 0.1445 10,000 -0.01(-4.37%)
Dec 12, 2022 0.1600 0.1600 0.1511 0.1511 10,000 -0.04(-20.47%)
Dec 08, 2022 0.1900 0 +0.00(+0.00%)
Dec 07, 2022 0.1900 0.1900 0.1900 0.1900 10,000 +0.04(+25.83%)
Dec 02, 2022 0.1510 0 -0.05(-24.50%)
Nov 29, 2022 0.2000 0 +0.00(+0.00%)
Nov 22, 2022 0.2000 0 -0.01(-4.76%)
Nov 21, 2022 0.2100 0.2100 0.2100 0.2100 248 +0.00(+0.00%)
Nov 18, 2022 0.2100 0.2100 0.2090 0.2100 7,000 +0.01(+5.00%)
Nov 17, 2022 0.1625 0.2000 0.1625 0.2000 5,000 -0.03(-13.04%)
Nov 16, 2022 0.2300 0.2300 0.2300 0.2300 231 +0.00(+0.00%)
Nov 15, 2022 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Nov 14, 2022 0.2300 0.2300 0.2300 0.2300 300 -0.00(-0.04%)
Nov 11, 2022 0.2301 0.2301 0.2301 0.2301 2,500 -0.00(-1.12%)
Nov 10, 2022 0.2327 0.2350 0.2327 0.2327 5,783 -0.01(-2.23%)
Nov 08, 2022 0.2380 0 +0.03(+16.10%)
Nov 07, 2022 0.2200 0.2200 0.2050 0.2050 15,000 +0.00(+0.00%)
Nov 02, 2022 0.2050 0 -0.04(-14.58%)
Oct 31, 2022 0.2400 0 +0.01(+4.35%)
Oct 26, 2022 0.2300 0 +0.00(+0.00%)
Oct 25, 2022 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-4.17%)
Oct 24, 2022 0.2600 0.2600 0.2000 0.2400 6,500 +0.04(+20.00%)
Oct 18, 2022 0.2000 0 -0.01(-4.76%)
Oct 14, 2022 0.2100 0 -0.05(-19.23%)
Oct 11, 2022 0.2600 0 +0.00(+0.00%)
Oct 07, 2022 0.2600 0 -0.02(-7.14%)
Oct 03, 2022 0.2800 0 +0.02(+7.69%)
Sep 30, 2022 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Sep 28, 2022 0.2600 0 -0.01(-4.76%)
Sep 27, 2022 0.2730 0.2730 0.2730 0.2730 500 -0.01(-2.50%)
Sep 26, 2022 0.2800 0.2800 0.2800 0.2800 1,900 +0.02(+7.61%)
Sep 23, 2022 0.5200 0.5500 0.2500 0.2602 19,101 -0.10(-27.72%)
Sep 22, 2022 0.3000 0.3600 0.3000 0.3600 8,802 +0.06(+20.00%)
Sep 21, 2022 0.3000 0.3000 0.3000 0.3000 685 -0.10(-24.98%)
Sep 13, 2022 0.3999 0 +0.01(+2.54%)
Sep 12, 2022 0.3900 0.3900 0.3900 0.3900 600 +0.09(+30.00%)
Sep 07, 2022 0.3000 0 +0.00(+0.00%)
Sep 06, 2022 0.3000 0.3000 0.3000 0.3000 8,000 -0.02(-6.25%)
Sep 01, 2022 0.3200 0 -0.12(-27.27%)
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%)
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.