Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anton Res Inc (TSV: AAN )

0.2100 -0.0100 (-4.55%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Feb 24, 2022 0.1600 0 -0.03(-15.79%)
Feb 23, 2022 0.1900 0.1900 0.1900 0.1900 12,350 +0.02(+8.57%)
Feb 22, 2022 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Feb 16, 2022 0.1750 0 +0.00(+0.00%)
Feb 15, 2022 0.1700 0.1750 0.1700 0.1750 9,642 +0.00(+2.94%)
Feb 07, 2022 0.1700 86 -0.01(-5.56%)
Feb 03, 2022 0.1800 0 +0.00(+0.00%)
Feb 01, 2022 0.1800 0 +0.00(+0.00%)
Jan 31, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jan 28, 2022 0.1800 0.1800 0.1800 0.1800 41,500 +0.00(+0.00%)
Jan 27, 2022 0.1800 0.1800 0.1800 0.1800 6,500 -0.05(-21.74%)
Jan 18, 2022 0.2300 0 +0.01(+4.55%)
Jan 17, 2022 0.2200 0.2200 0.2200 0.2200 500 -0.01(-4.35%)
Jan 14, 2022 0.2000 0.2300 0.2000 0.2300 3,500 +0.03(+15.00%)
Jan 05, 2022 0.2000 0 +0.03(+17.65%)
Dec 30, 2021 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Dec 23, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 22, 2021 0.1700 0.1750 0.1700 0.1750 4,750 +0.01(+9.37%)
Dec 21, 2021 0.1700 0.1700 0.1600 0.1600 85,900 -0.01(-5.88%)
Dec 20, 2021 0.1800 0.1800 0.1700 0.1700 40,500 -0.01(-5.56%)
Dec 08, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 07, 2021 0.1800 0.1800 0.1800 0.1800 20,320 +0.00(+0.00%)
Dec 03, 2021 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Dec 02, 2021 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Dec 01, 2021 0.1850 0.1850 0.1850 0.1850 7,000 +0.01(+2.78%)
Nov 24, 2021 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Nov 23, 2021 0.2000 0.2000 0.2000 0.2000 3,000 +0.01(+5.26%)
Nov 16, 2021 0.1900 0.1900 0.1900 240 -0.04(-19.15%)
Nov 15, 2021 0.2350 0.2350 0.2350 0.2350 1,500 +0.00(+2.17%)
Nov 12, 2021 0.2300 0.2300 0.2300 0.2300 4,500 +0.01(+4.55%)
Nov 11, 2021 0.1950 0.2200 0.1950 0.2200 5,000 +0.05(+25.71%)
Nov 08, 2021 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Nov 05, 2021 0.1750 0.1750 0.1650 0.1650 84,000 -0.01(-8.33%)
Nov 03, 2021 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 01, 2021 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Oct 29, 2021 0.1900 0.1900 0.1900 0.1900 11,500 +0.02(+11.76%)
Oct 28, 2021 0.1850 0.1850 0.1650 0.1700 14,900 +0.01(+6.25%)
Oct 26, 2021 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 25, 2021 0.1750 0.1750 0.1700 0.1700 6,000 -0.01(-5.56%)
Oct 22, 2021 0.1800 0.1800 0.1800 0.1800 24,000 -0.01(-5.26%)
Oct 19, 2021 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 14, 2021 0.1850 0.1850 0.1850 600 +0.01(+2.78%)
Oct 13, 2021 0.1800 0.1800 0.1800 0.1800 40,000 -0.01(-2.70%)
Oct 08, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 06, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 05, 2021 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Oct 04, 2021 0.1900 0.1900 0.1900 0.1900 11,000 +0.00(+0.00%)
Oct 01, 2021 0.2000 0.2000 0.1900 0.1900 51,000 -0.01(-5.00%)
Sep 27, 2021 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Sep 20, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 13, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 08, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 31, 2021 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Aug 27, 2021 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Aug 25, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Aug 23, 2021 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Aug 19, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Aug 17, 2021 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Aug 12, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 11, 2021 0.2100 0.2100 0.2100 0.2100 3,500 +0.01(+5.00%)
Aug 06, 2021 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Aug 05, 2021 0.2100 0.2200 0.2100 0.2200 3,900 +0.04(+22.22%)
Aug 04, 2021 0.2100 0.2100 0.1800 0.1800 17,500 -0.04(-16.28%)
Aug 03, 2021 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
Jul 26, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 20, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 16, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jul 05, 2021 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jul 02, 2021 0.2500 0.2500 0.2500 0.2500 8,000 +0.04(+16.28%)
Jun 28, 2021 0.2150 0.2150 0.2150 0 -0.05(-17.31%)
Jun 22, 2021 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Jun 21, 2021 0.2400 0.2550 0.2400 0.2550 12,000 +0.04(+15.91%)
Jun 15, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 14, 2021 0.2200 0.2200 0.2200 0.2200 53,915 +0.01(+2.33%)
Jun 10, 2021 0.2150 0.2150 0.2150 250 +0.01(+2.38%)
Jun 03, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 02, 2021 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-4.55%)
Jun 01, 2021 0.2200 0.2200 0.2200 0.2200 650 +0.00(+0.00%)
May 31, 2021 0.2200 0.2200 0.2200 0.2200 8,000 +0.00(+0.00%)
May 27, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 26, 2021 0.2200 0.2200 0.2200 0.2200 8,500 +0.00(+0.00%)
May 25, 2021 0.2150 0.2200 0.2150 0.2200 18,000 +0.01(+2.33%)
May 21, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
May 20, 2021 0.2200 0.2200 0.2200 0.2200 18,900 +0.00(+0.00%)
May 18, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 17, 2021 0.2200 0.2200 0.2200 0.2200 41,527 -0.02(-8.33%)
May 12, 2021 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
May 11, 2021 0.2550 0.2550 0.2550 0.2550 5,000 +0.04(+15.91%)
May 07, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
May 04, 2021 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
May 03, 2021 0.2350 0.2350 0.2350 278 +0.00(+0.00%)
Apr 29, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Apr 20, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Apr 15, 2021 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Apr 08, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 06, 2021 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Apr 05, 2021 0.2350 0.2350 0.2350 200 +0.00(+0.00%)
Mar 29, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 23, 2021 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Mar 22, 2021 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Mar 19, 2021 0.2350 0.2500 0.2350 0.2500 7,000 +0.02(+6.38%)
Mar 18, 2021 0.2350 0.2350 0.2350 0.2350 2,500 +0.00(+0.00%)
Mar 16, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 12, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 09, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 08, 2021 0.2350 0.2350 0.2350 57 +0.00(+0.00%)
Mar 05, 2021 0.2350 0.2350 0.2350 0.2350 2,500 +0.00(+0.00%)
Mar 04, 2021 0.2350 0.2350 0.2350 0.2350 3,500 -0.02(-6.00%)
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.