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

American Nortel Communications Inc (OP: ARTM )

0.0236 -0.0051 (-17.77%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 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 30, 2021 0.0723 0.1172 0.0715 0.0800 1,071,100 +0.01(+9.89%)
Apr 29, 2021 0.0500 0.0755 0.0451 0.0728 469,778 +0.02(+34.81%)
Apr 28, 2021 0.0450 0.0569 0.0450 0.0540 56,144 +0.01(+27.06%)
Apr 27, 2021 0.0400 0.0450 0.0400 0.0425 4,639 +0.00(+3.66%)
Apr 26, 2021 0.0450 0.0450 0.0410 0.0410 24,905 -0.00(-8.89%)
Apr 23, 2021 0.0450 0.0450 0.0450 82 +0.00(+0.00%)
Apr 22, 2021 0.0450 0.0450 0.0400 0.0450 4,844 +0.00(+0.00%)
Apr 21, 2021 0.0450 0.0450 0.0450 0.0450 2,600 +0.00(+2.27%)
Apr 20, 2021 0.0440 0.0450 0.0440 0.0440 48,433 +0.00(+0.00%)
Apr 19, 2021 0.0400 0.0440 0.0400 0.0440 17,530 -0.00(-2.22%)
Apr 16, 2021 0.0550 0.0550 0.0410 0.0450 180,400 -0.01(-12.45%)
Apr 15, 2021 0.0600 0.0600 0.0420 0.0514 43,075 -0.01(-13.90%)
Apr 14, 2021 0.0520 0.0597 0.0460 0.0597 918 -0.00(-0.50%)
Apr 13, 2021 0.0560 0.0636 0.0430 0.0600 37,200 +0.00(+9.09%)
Apr 12, 2021 0.0635 0.0635 0.0411 0.0550 58,624 -0.00(-1.79%)
Apr 09, 2021 0.0573 0.0634 0.0466 0.0560 258,800 +0.01(+36.59%)
Apr 08, 2021 0.0578 0.0578 0.0410 0.0410 3,692 -0.01(-19.61%)
Apr 07, 2021 0.0578 0.0578 0.0510 0.0510 1,295 -0.00(-6.59%)
Apr 06, 2021 0.0546 0.0546 0.0546 0.0546 240 +0.00(+1.11%)
Apr 05, 2021 0.0450 0.0540 0.0413 0.0540 44,958 +0.01(+20.00%)
Apr 01, 2021 0.0639 0.0639 0.0450 0.0450 300 +0.00(+0.00%)
Mar 31, 2021 0.0484 0.0649 0.0450 0.0450 13,477 -0.01(-13.29%)
Mar 30, 2021 0.0467 0.0519 0.0467 0.0519 31,790 +0.00(+1.76%)
Mar 29, 2021 0.0675 0.0675 0.0510 0.0510 8,640 +0.00(+0.00%)
Mar 26, 2021 0.0695 0.0695 0.0510 0.0510 8,100 -0.00(-2.11%)
Mar 25, 2021 0.0551 0.0709 0.0521 0.0521 166,052 -0.00(-5.44%)
Mar 24, 2021 0.0551 0.0630 0.0551 0.0551 7,562 -0.00(-0.54%)
Mar 23, 2021 0.0560 0.0749 0.0553 0.0554 23,691 -0.00(-1.07%)
Mar 22, 2021 0.0600 0.0600 0.0541 0.0560 33,245 -0.00(-6.67%)
Mar 19, 2021 0.0695 0.0695 0.0600 0.0600 35,200 -0.00(-6.25%)
Mar 18, 2021 0.0679 0.0679 0.0501 0.0640 104,789 +0.01(+27.74%)
Mar 17, 2021 0.0476 0.0600 0.0476 0.0501 5,683 -0.01(-22.92%)
Mar 16, 2021 0.0789 0.0789 0.0512 0.0650 39,777 -0.01(-18.03%)
Mar 15, 2021 0.0799 0.0799 0.0483 0.0793 29,629 +0.01(+15.77%)
Mar 12, 2021 0.0625 0.0699 0.0450 0.0685 49,400 +0.02(+39.80%)
Mar 11, 2021 0.0800 0.0800 0.0446 0.0490 109,229 -0.02(-28.88%)
Mar 10, 2021 0.0790 0.0800 0.0505 0.0689 3,730 +0.02(+35.10%)
Mar 09, 2021 0.0820 0.0820 0.0510 0.0510 18,481 -0.00(-7.27%)
Mar 08, 2021 0.0890 0.0900 0.0320 0.0550 319,447 -0.03(-35.22%)
Mar 05, 2021 0.0800 0.0900 0.0700 0.0849 36,400 +0.00(+6.13%)
Mar 04, 2021 0.0800 0.0850 0.0800 0.0800 206,006 -0.01(-11.11%)
Mar 03, 2021 0.0725 0.0900 0.0670 0.0900 13,701 +0.00(+0.00%)
Mar 02, 2021 0.0855 0.0900 0.0700 0.0900 18,246 +0.01(+8.43%)
Mar 01, 2021 0.0703 0.0900 0.0703 0.0830 48,197 -0.01(-6.74%)
Feb 26, 2021 0.0701 0.0900 0.0690 0.0890 109,800 -0.00(-1.11%)
Feb 25, 2021 0.0811 0.1200 0.0680 0.0900 110,525 +0.01(+9.09%)
Feb 24, 2021 0.0855 0.1300 0.0810 0.0825 20,114 -0.03(-23.40%)
Feb 23, 2021 0.1000 0.1100 0.0750 0.1077 107,816 -0.00(-2.09%)
Feb 22, 2021 0.1100 0.1300 0.1100 0.1100 46,238 -0.01(-8.33%)
Feb 19, 2021 0.1500 0.1500 0.1101 0.1200 84,000 -0.03(-20.00%)
Feb 18, 2021 0.1300 0.1681 0.1050 0.1500 273,775 -0.02(-11.76%)
Feb 17, 2021 0.1950 0.2100 0.1600 0.1700 199,078 -0.03(-15.00%)
Feb 16, 2021 0.2445 0.4800 0.1600 0.2000 223,867 +0.01(+2.56%)
Feb 12, 2021 0.1900 0.2400 0.1500 0.1950 259,900 +0.05(+30.00%)
Feb 11, 2021 0.1450 0.1700 0.1200 0.1500 207,387 -0.02(-11.76%)
Feb 10, 2021 0.1800 0.1800 0.1211 0.1700 730,227 -0.03(-14.96%)
Feb 09, 2021 0.1450 0.2500 0.1450 0.1999 577,984 -0.02(-8.30%)
Feb 08, 2021 0.1250 0.2180 0.0850 0.2180 674,493 +0.12(+120.20%)
Feb 05, 2021 0.0770 0.2200 0.0512 0.0990 607,300 +0.03(+41.43%)
Feb 04, 2021 0.0221 0.0745 0.0221 0.0700 1,169,221 +0.04(+134.11%)
Feb 03, 2021 0.0230 0.0350 0.0175 0.0299 504,597 -0.00(-11.54%)
Feb 02, 2021 0.0260 0.0500 0.0215 0.0338 847,217 +0.00(+12.67%)
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.