American Nortel Comm (OP: ARTM )

0.0550 USD -0.0010 (-1.79%)
Official Closing Price Updated: 2:39 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.