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 (%)
Apr 28, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 27, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Apr 26, 2017 0.0500 0.0500 0.0500 0.0500 41,175 +0.01(+11.11%)
Apr 25, 2017 0.0500 0.0500 0.0450 0.0450 482,000 -0.01(-10.00%)
Apr 24, 2017 0.0500 0.0500 0.0500 0.0500 33,000 +0.01(+11.11%)
Apr 21, 2017 0.0500 0.0550 0.0450 0.0450 772,988 +0.00(+0.00%)
Apr 20, 2017 0.0500 0.0500 0.0450 0.0450 22,500 -0.01(-10.00%)
Apr 17, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 13, 2017 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Apr 11, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 10, 2017 0.0500 0.0500 0.0500 0.0500 243,000 -0.00(-9.09%)
Apr 06, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 05, 2017 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Apr 04, 2017 0.0500 0.0500 0.0500 0.0500 7,681 -0.00(-9.09%)
Apr 03, 2017 0.0550 0.0550 0.0550 0.0550 150,000 +0.00(+10.00%)
Mar 31, 2017 0.0550 0.0550 0.0500 0.0500 114,181 +0.00(+0.00%)
Mar 30, 2017 0.0550 0.0550 0.0500 0.0500 255,000 +0.00(+0.00%)
Mar 29, 2017 0.0550 0.0550 0.0500 0.0500 321,727 +0.00(+0.00%)
Mar 28, 2017 0.0550 0.0550 0.0500 0.0500 185,000 -0.00(-9.09%)
Mar 27, 2017 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Mar 24, 2017 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Mar 23, 2017 0.0550 0.0600 0.0550 0.0600 150,000 +0.01(+20.00%)
Mar 22, 2017 0.0550 0.0550 0.0500 0.0500 25,000 -0.01(-16.67%)
Mar 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 16, 2017 0.0600 0.0600 0.0550 0.0550 42,000 +0.00(+0.00%)
Mar 15, 2017 0.0550 0.0600 0.0550 0.0550 91,000 +0.00(+0.00%)
Mar 14, 2017 0.0550 0.0550 0.0500 0.0550 52,000 -0.00(-8.33%)
Mar 13, 2017 0.0600 0.0600 0.0600 0.0600 12,010 +0.00(+0.00%)
Mar 10, 2017 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+9.09%)
Mar 09, 2017 0.0550 0.0600 0.0550 0.0550 50,000 +0.00(+0.00%)
Mar 08, 2017 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Mar 07, 2017 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+0.00%)
Mar 06, 2017 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Mar 03, 2017 0.0550 0.0550 0.0550 0.0550 25,650 -0.00(-8.33%)
Mar 02, 2017 0.0550 0.0600 0.0550 0.0600 58,000 -0.01(-7.69%)
Feb 28, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Feb 27, 2017 0.0650 0.0650 0.0550 0.0550 89,400 -0.01(-15.38%)
Feb 24, 2017 0.0600 0.0650 0.0600 0.0650 61,000 +0.01(+8.33%)
Feb 22, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 21, 2017 0.0600 0.0650 0.0600 0.0650 64,000 +0.01(+8.33%)
Feb 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 16, 2017 0.0600 0.0600 0.0600 0.0600 84,000 -0.01(-7.69%)
Feb 15, 2017 0.0600 0.0650 0.0600 0.0650 80,000 +0.00(+0.00%)
Feb 14, 2017 0.0600 0.0650 0.0600 0.0650 65,000 +0.00(+0.00%)
Feb 10, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 09, 2017 0.0650 0.0700 0.0600 0.0600 234,000 +0.00(+0.00%)
Feb 08, 2017 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Feb 07, 2017 0.0600 0.0650 0.0600 0.0650 143,000 +0.01(+8.33%)
Feb 06, 2017 0.0600 0.0600 0.0600 0.0600 55,643 +0.00(+0.00%)
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.