Arcimoto, Inc. (FUVV)
OTCMKTS
· Delayed Price · Currency is USD
0.0240
0.00 (0.00%)
Sep 25, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.20% | 30,100 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.73% | 1,000 |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.60% | 7,500 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 16,625 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.41% | 16,625 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,743 |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.82% | 7,901 |
| Sep 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 522 |
| Sep 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.83% | 1,615 |
| Sep 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.41% | 2,900 |
| Sep 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,616 |
| Sep 10, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -75.08% | 636 |
| Sep 9, 2024 | 0.02 | 0.10 | 0.02 | 0.10 | 0.10 | 304.58% | 1,400 |
| Sep 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.83% | 5 |
| Sep 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.41% | 2,700 |
| Sep 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.41% | 5,400 |
| Sep 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 710 |
| Aug 30, 2024 | 0.06 | 0.06 | 0.02 | 0.02 | 0.02 | -51.60% | 10,600 |
| Aug 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 45 |
| Aug 28, 2024 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 56.25% | 3,000 |
| Aug 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.59% | 300 |
| Aug 26, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.61% | 12,548 |
| Aug 23, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 40.27% | 18,800 |
| Aug 22, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 939 |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.45% | 48,500 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.95% | 1,100 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 19.15% | 1,400 |
| Aug 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.53% | 600 |
| Aug 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.00% | 2,300 |
| Aug 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 36.99% | 7,826 |
| Aug 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.67% | 7,326 |
| Aug 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 4,900 |
| Aug 9, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 4.17% | 1,500 |
| Aug 8, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,921 |
| Aug 7, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -44.19% | 2,000 |
| Aug 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.88% | 1,717 |
| Aug 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,543 |
| Aug 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.82% | 2,532 |
| Aug 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.00% | 3,900 |
| Jul 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.46% | 4,700 |
| Jul 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.08% | 3,000 |
| Jul 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.34% | 3,925 |
| Jul 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.44% | 11,012 |
| Jul 25, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 164.71% | 8,231 |
| Jul 24, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 36.00% | 6,700 |
| Jul 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 1,700 |
| Jul 22, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 455.56% | 23,782 |
| Jul 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 125.00% | 800 |
| Jul 18, 2024 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | 300.00% | 2,978 |
| Jul 17, 2024 | 0.13 | 0.13 | 0.00 | 0.00 | 0.00 | -99.92% | 45,110 |
| Jul 16, 2024 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | -4.30% | 15,245 |
| Jul 15, 2024 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | 10.58% | 13,451 |
| Jul 12, 2024 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 1.69% | 24,340 |
| Jul 11, 2024 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | -15.71% | 23,960 |
| Jul 10, 2024 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 28,076 |
| Jul 9, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 6,514 |
| Jul 8, 2024 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | - | 17,454 |
| Jul 5, 2024 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 18.64% | 2,569 |
| Jul 3, 2024 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -1.67% | 15,847 |
| Jul 2, 2024 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 12,154 |
| Jul 1, 2024 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -13.62% | 4,401 |
| Jun 28, 2024 | 0.12 | 0.17 | 0.12 | 0.15 | 0.15 | -10.95% | 25,258 |
| Jun 27, 2024 | 0.17 | 0.18 | 0.12 | 0.17 | 0.17 | 29.01% | 9,679 |
| Jun 26, 2024 | 0.12 | 0.17 | 0.12 | 0.13 | 0.13 | 9.17% | 6,224 |
| Jun 25, 2024 | 0.12 | 0.18 | 0.12 | 0.12 | 0.12 | -9.02% | 15,703 |
| Jun 24, 2024 | 0.12 | 0.16 | 0.12 | 0.13 | 0.13 | 9.92% | 4,605 |
| Jun 21, 2024 | 0.16 | 0.18 | 0.12 | 0.12 | 0.12 | -9.57% | 8,116 |
| Jun 20, 2024 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.42% | 13,088 |
| Jun 18, 2024 | 0.18 | 0.18 | 0.12 | 0.12 | 0.12 | -2.50% | 28,134 |
| Jun 17, 2024 | 0.13 | 0.20 | 0.12 | 0.12 | 0.12 | - | 10,330 |
| Jun 14, 2024 | 0.14 | 0.19 | 0.12 | 0.12 | 0.12 | -10.38% | 17,651 |
| Jun 13, 2024 | 0.13 | 0.20 | 0.13 | 0.13 | 0.13 | - | 16,670 |
| Jun 12, 2024 | 0.14 | 0.18 | 0.13 | 0.13 | 0.13 | -1.54% | 6,302 |
| Jun 11, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -9.33% | 1,979 |
| Jun 10, 2024 | 0.14 | 0.19 | 0.14 | 0.15 | 0.15 | -16.62% | 13,716 |
| Jun 7, 2024 | 0.18 | 0.18 | 0.14 | 0.18 | 0.18 | 9.03% | 25,292 |
| Jun 6, 2024 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | -13.16% | 27,570 |
| Jun 5, 2024 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 18.75% | 27,715 |
| Jun 4, 2024 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | - | 19,844 |
| Jun 3, 2024 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -5.88% | 29,981 |
| May 31, 2024 | 0.15 | 0.20 | 0.15 | 0.17 | 0.17 | - | 16,606 |
| May 30, 2024 | 0.16 | 0.19 | 0.15 | 0.17 | 0.17 | - | 9,531 |
| May 29, 2024 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -2.35% | 11,313 |
| May 28, 2024 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.52% | 7,996 |
| May 24, 2024 | 0.22 | 0.25 | 0.17 | 0.18 | 0.18 | 1.48% | 9,083 |
| May 23, 2024 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.92% | 2,610 |
| May 22, 2024 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 3,147 |
| May 21, 2024 | 0.24 | 0.25 | 0.17 | 0.17 | 0.17 | -14.50% | 79,305 |
| May 20, 2024 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 17.65% | 37,366 |
| May 17, 2024 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.82% | 27,894 |
| May 16, 2024 | 0.22 | 0.22 | 0.17 | 0.18 | 0.18 | -17.95% | 249,095 |
| May 15, 2024 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | -4.35% | 65,551 |
| May 14, 2024 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 3.32% | 93,433 |
| May 13, 2024 | 0.22 | 0.24 | 0.19 | 0.22 | 0.22 | -9.51% | 56,184 |
| May 10, 2024 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -1.60% | 19,416 |
| May 9, 2024 | 0.28 | 0.28 | 0.23 | 0.25 | 0.25 | - | 24,813 |
| May 8, 2024 | 0.25 | 0.27 | 0.22 | 0.25 | 0.25 | -3.85% | 74,619 |
| May 7, 2024 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.31% | 30,013 |
| May 6, 2024 | 0.28 | 0.28 | 0.22 | 0.26 | 0.26 | -5.75% | 29,925 |
| May 3, 2024 | 0.23 | 0.28 | 0.18 | 0.28 | 0.28 | 34.15% | 145,797 |