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

American Nortel Communications Inc (OP: ARTM )

0.0235 +0.0005 (+2.17%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 18, 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 (%)
Sep 22, 2022 0.0220 0 +0.00(+0.00%)
Sep 15, 2022 0.0220 0 +0.00(+0.00%)
Sep 14, 2022 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-4.35%)
Aug 26, 2022 0.0230 0 +0.00(+4.55%)
Aug 24, 2022 0.0220 0 +0.00(+4.76%)
Aug 19, 2022 0.0210 0 +0.00(+0.00%)
Aug 15, 2022 0.0210 0 +0.00(+5.00%)
Aug 10, 2022 0.0200 0 -0.01(-31.03%)
Aug 08, 2022 0.0290 0 -0.01(-16.43%)
Aug 04, 2022 0.0347 0 +0.01(+19.66%)
Aug 02, 2022 0.0290 0 +0.01(+20.83%)
Jul 28, 2022 0.0240 0 -0.00(-14.29%)
Jul 22, 2022 0.0280 0 -0.01(-22.22%)
Jul 21, 2022 0.0280 0.0360 0.0280 0.0360 18,060 +0.00(+16.13%)
Jul 14, 2022 0.0310 0 -0.00(-13.89%)
Jul 13, 2022 0.0360 0.0360 0.0360 0.0360 200 +0.00(+9.09%)
Jul 12, 2022 0.0280 0.0340 0.0260 0.0330 75,700 +0.00(+10.00%)
Jul 11, 2022 0.0280 0.0300 0.0260 0.0300 18,100 +0.00(+15.38%)
Jul 06, 2022 0.0260 0 +0.00(+0.00%)
Jul 05, 2022 0.0260 0.0260 0.0260 0.0260 100 +0.00(+8.33%)
Jun 30, 2022 0.0240 0 -0.00(-12.73%)
Jun 22, 2022 0.0275 0 -0.00(-8.33%)
Jun 16, 2022 0.0300 0 +0.00(+0.00%)
Jun 03, 2022 0.0300 0 +0.00(+5.26%)
May 27, 2022 0.0285 0 +0.00(+14.00%)
May 23, 2022 0.0250 0 -0.00(-3.85%)
May 20, 2022 0.0260 0.0260 0.0260 0.0260 20,000 -0.00(-11.86%)
May 18, 2022 0.0295 0 +0.00(+1.72%)
May 17, 2022 0.0290 0.0290 0.0290 0.0290 154 +0.01(+23.40%)
May 13, 2022 0.0235 0 -0.00(-11.99%)
May 11, 2022 0.0267 0 -0.00(-11.00%)
May 02, 2022 0.0300 0 +0.00(+20.00%)
Apr 29, 2022 0.0250 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Apr 26, 2022 0.0250 0 +0.00(+0.00%)
Apr 21, 2022 0.0250 0 +0.00(+0.00%)
Apr 20, 2022 0.0261 0.0261 0.0250 0.0250 38,031 -0.00(-3.85%)
Apr 18, 2022 0.0260 0 -0.00(-7.14%)
Apr 13, 2022 0.0280 0 +0.00(+0.00%)
Apr 12, 2022 0.0280 0.0280 0.0280 0.0280 14,000 -0.00(-6.67%)
Apr 08, 2022 0.0300 0 +0.00(+0.00%)
Apr 06, 2022 0.0300 0 +0.00(+15.38%)
Apr 04, 2022 0.0260 0 -0.00(-13.33%)
Mar 31, 2022 0.0300 71 +0.00(+9.09%)
Mar 28, 2022 0.0275 0 +0.00(+10.00%)
Mar 24, 2022 0.0250 0 +0.00(+0.00%)
Mar 23, 2022 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-0.40%)
Mar 22, 2022 0.0270 0.0270 0.0251 0.0251 20,000 -0.00(-7.04%)
Mar 17, 2022 0.0270 0 -0.00(-10.00%)
Mar 15, 2022 0.0300 0 -0.00(-8.26%)
Mar 14, 2022 0.0398 0.0398 0.0327 0.0327 20,300 +0.00(+9.00%)
Mar 11, 2022 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 10, 2022 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-30.07%)
Mar 09, 2022 0.0300 0.0429 0.0300 0.0429 500 -0.00(-2.50%)
Mar 07, 2022 0.0440 0 -0.00(-2.22%)
Mar 03, 2022 0.0450 0 +0.01(+42.86%)
Mar 02, 2022 0.0450 0.0450 0.0315 0.0315 3,100 -0.00(-10.00%)
Mar 01, 2022 0.0350 0.0350 0.0350 0.0350 22,025 -0.01(-14.63%)
Feb 25, 2022 0.0410 1 +0.00(+0.00%)
Feb 24, 2022 0.0410 0.0410 0.0410 0.0410 5,000 -0.00(-3.53%)
Feb 23, 2022 0.0450 0.0500 0.0405 0.0425 162,869 -0.00(-3.41%)
Feb 22, 2022 0.0390 0.0490 0.0380 0.0440 398,680 +0.00(+10.00%)
Feb 18, 2022 0.0400 0 +0.01(+33.33%)
Feb 16, 2022 0.0300 0 -0.00(-10.98%)
Feb 15, 2022 0.0337 0.0337 0.0337 0.0337 2,610 +0.00(+11.96%)
Feb 14, 2022 0.0374 0.0374 0.0301 0.0301 20,100 -0.01(-19.73%)
Feb 11, 2022 0.0290 0.0375 0.0290 0.0375 34,513 +0.00(+1.35%)
Feb 10, 2022 0.0279 0.0384 0.0278 0.0370 95,120 +0.01(+48.00%)
Feb 08, 2022 0.0250 0 +0.00(+0.00%)
Feb 04, 2022 0.0250 0 -0.00(-11.97%)
Feb 03, 2022 0.0270 0.0284 0.0284 80,000 +0.00(+2.16%)
Feb 02, 2022 0.0270 0.0285 0.0220 0.0278 74,746 +0.00(+15.83%)
Jan 31, 2022 0.0240 0 -0.00(-7.69%)
Jan 28, 2022 0.0260 0.0260 0.0260 0.0260 125 -0.00(-5.80%)
Jan 27, 2022 0.0270 0.0276 0.0270 0.0276 14,500 +0.00(+2.22%)
Jan 26, 2022 0.0170 0.0270 0.0170 0.0270 288,501 +0.01(+80.00%)
Jan 25, 2022 0.0150 0.0150 0.0150 0.0150 5,000 -0.01(-25.00%)
Jan 24, 2022 0.0200 0.0210 0.0200 0.0200 24,381 -0.00(-4.76%)
Jan 21, 2022 0.0211 0.0284 0.0210 0.0210 76,096 -0.01(-28.33%)
Jan 12, 2022 0.0293 0 +0.00(+1.03%)
Jan 11, 2022 0.0240 0.0290 0.0240 0.0290 29,817 +0.01(+20.83%)
Jan 06, 2022 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jan 04, 2022 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Dec 31, 2021 0.0240 0.0240 0.0240 0 -0.00(-11.44%)
Dec 30, 2021 0.0399 0.0399 0.0270 0.0271 10,100 -0.00(-9.67%)
Dec 28, 2021 0.0300 0.0300 0.0300 0 +0.00(+19.52%)
Dec 23, 2021 0.0251 0.0251 0.0251 0 +0.00(+0.00%)
Dec 22, 2021 0.0251 0.0251 0.0251 0.0251 20,000 -0.00(-14.92%)
Dec 21, 2021 0.0250 0.0295 0.0250 0.0295 4,200 +0.00(+18.00%)
Dec 20, 2021 0.0260 0.0260 0.0250 0.0250 17,517 -0.00(-10.71%)
Dec 17, 2021 0.0320 0.0320 0.0280 0.0280 11,500 +0.00(+7.69%)
Dec 16, 2021 0.0260 0.0260 0.0260 0.0260 20,001 +0.00(+0.00%)
Dec 15, 2021 0.0260 0.0260 0.0260 0.0260 1,200 +0.00(+4.00%)
Dec 13, 2021 0.0250 0.0250 0.0250 0 -0.01(-27.54%)
Dec 09, 2021 0.0345 0.0345 0.0345 0 +0.01(+38.00%)
Dec 08, 2021 0.0251 0.0251 0.0250 0.0250 37,171 -0.00(-16.67%)
Dec 06, 2021 0.0300 0.0300 0.0300 0 -0.01(-17.81%)
Dec 03, 2021 0.0365 0.0365 0.0365 0.0365 100 +0.01(+46.00%)
Dec 02, 2021 0.0250 0.0250 0.0250 0.0250 310 -0.00(-16.67%)
Dec 01, 2021 0.0301 0.0301 0.0300 0.0300 52,100 -0.01(-18.70%)
Nov 30, 2021 0.0301 0.0369 0.0300 0.0369 13,671 +0.01(+23.00%)
Nov 29, 2021 0.0301 0.0301 0.0300 0.0300 299 -0.01(-18.92%)
Nov 26, 2021 0.0370 0.0370 0.0370 0.0370 10,000 +0.00(+12.80%)
Nov 24, 2021 0.0328 0.0328 0.0328 0.0328 101 -0.00(-0.61%)
Nov 23, 2021 0.0361 0.0410 0.0225 0.0330 349,367 -0.00(-8.33%)
Nov 22, 2021 0.0420 0.0420 0.0360 0.0360 28,532 -0.01(-26.53%)
Nov 19, 2021 0.0490 0.0490 0.0490 0.0490 100 +0.01(+36.11%)
Nov 18, 2021 0.0370 0.0360 0.0360 0.0360 9,620 -0.01(-24.53%)
Nov 17, 2021 0.0477 0.0477 0.0477 0.0477 200 +0.00(+0.00%)
Nov 16, 2021 0.0370 0.0480 0.0361 0.0477 18,532 +0.00(+1.49%)
Nov 15, 2021 0.0470 0.0470 0.0470 0.0470 1,178 +0.01(+27.03%)
Nov 12, 2021 0.0370 0.0370 0.0370 0.0370 16,300 -0.01(-24.49%)
Nov 09, 2021 0.0370 0.0490 0.0370 0.0490 350 +0.00(+0.00%)
Nov 08, 2021 0.0490 0.0490 0.0490 0.0490 10,000 +0.01(+22.50%)
Nov 05, 2021 0.0400 0.0400 0.0396 0.0400 45,015 -0.01(-18.70%)
Nov 02, 2021 0.0492 0.0492 0.0492 0 +0.01(+36.67%)
Nov 01, 2021 0.0360 0.0360 0.0360 0.0360 200 -0.00(-2.70%)
Oct 29, 2021 0.0498 0.0498 0.0350 0.0370 155,287 -0.00(-7.50%)
Oct 28, 2021 0.0400 0.0400 0.0400 0.0400 450 -0.00(-4.53%)
Oct 27, 2021 0.0430 0.0431 0.0419 0.0419 62,500 -0.00(-2.56%)
Oct 26, 2021 0.0473 0.0473 0.0430 0.0430 7,900 -0.00(-4.44%)
Oct 22, 2021 0.0450 0.0450 0.0450 0 -0.01(-14.29%)
Oct 21, 2021 0.0481 0.0525 0.0420 0.0525 61,100 -0.00(-4.55%)
Oct 20, 2021 0.0450 0.0550 0.0410 0.0550 104,200 +0.00(+10.00%)
Oct 19, 2021 0.0500 0.0500 0.0490 0.0500 10,000 +0.00(+2.04%)
Oct 18, 2021 0.0490 0.0490 0.0490 0.0490 5,000 +0.01(+19.51%)
Oct 15, 2021 0.0480 0.0480 0.0410 0.0410 15,000 -0.00(-6.82%)
Oct 14, 2021 0.0599 0.0599 0.0440 0.0440 66,600 +0.00(+7.32%)
Oct 13, 2021 0.0450 0.0548 0.0410 0.0410 50,576 -0.01(-18.00%)
Oct 11, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 08, 2021 0.0500 0.0589 0.0410 0.0450 49,340 +0.00(+9.76%)
Oct 06, 2021 0.0410 0.0410 0.0410 40 +0.00(+0.00%)
Oct 05, 2021 0.0475 0.0475 0.0410 0.0410 41,111 +0.00(+0.00%)
Oct 04, 2021 0.0410 0.0410 0.0410 0.0410 100 -0.01(-25.18%)
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.