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 22, 2015 0.0151 0.0151 0.0151 0 -0.00(-0.66%)
Apr 21, 2015 0.0152 0.0152 0.0152 0.0152 303 +0.01(+52.00%)
Apr 15, 2015 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Apr 09, 2015 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 26, 2015 0.0090 0.0090 0.0090 0 -0.00(-18.92%)
Mar 25, 2015 0.0110 0.0111 0.0110 0.0111 50,100 +0.00(+0.00%)
Mar 20, 2015 0.0111 0.0111 0.0111 0 +0.00(+0.91%)
Mar 12, 2015 0.0110 0.0110 0.0110 0 -0.00(-4.35%)
Mar 11, 2015 0.0120 0.0120 0.0100 0.0115 253,700 -0.00(-13.53%)
Mar 10, 2015 0.0134 0.0150 0.0133 0.0133 68,000 -0.01(-33.17%)
Mar 09, 2015 0.0134 0.0199 0.0134 0.0199 16,100 -0.00(-7.01%)
Mar 05, 2015 0.0214 0.0214 0.0214 0 -0.00(-2.28%)
Feb 24, 2015 0.0219 0.0219 0.0219 0 -0.00(-8.75%)
Feb 20, 2015 0.0240 0.0240 0.0240 0 +0.01(+57.89%)
Feb 19, 2015 0.0152 0.0152 0.0152 0.0152 9,150 +0.00(+0.00%)
Feb 18, 2015 0.0152 0.0152 0.0152 0.0152 6,899 -0.00(-3.18%)
Feb 17, 2015 0.0152 0.0157 0.0152 0.0157 2,000 +0.00(+3.29%)
Feb 11, 2015 0.0152 0.0152 0.0152 0 -0.00(-0.65%)
Feb 09, 2015 0.0153 0.0153 0.0153 0 -0.01(-29.17%)
Feb 06, 2015 0.0254 0.0254 0.0151 0.0216 1,300 +0.00(+9.64%)
Feb 05, 2015 0.0151 0.0197 0.0151 0.0197 11,800 +0.00(+0.00%)
Feb 04, 2015 0.0150 0.0197 0.0150 0.0197 13,233 -0.00(-0.51%)
Feb 03, 2015 0.0166 0.0198 0.0166 0.0198 12,600 -0.01(-26.39%)
Jan 29, 2015 0.0269 0.0269 0.0269 0 +0.01(+71.34%)
Jan 28, 2015 0.0200 0.0299 0.0157 0.0157 55,250 -0.01(-47.67%)
Jan 27, 2015 0.0260 0.0300 0.0200 0.0300 108,700 +0.00(+0.00%)
Jan 26, 2015 0.0236 0.0300 0.0236 0.0300 115,667 +0.00(+0.00%)
Jan 23, 2015 0.0280 0.0390 0.0230 0.0300 256,934 +0.00(+0.00%)
Jan 22, 2015 0.0330 0.0370 0.0210 0.0300 266,125 -0.02(-36.17%)
Jan 21, 2015 0.0217 0.0660 0.0217 0.0470 1,308,316 +0.03(+215.44%)
Jan 12, 2015 0.0149 0.0149 0.0149 0 -0.00(-24.37%)
Jan 09, 2015 0.0197 0.0197 0.0197 0.0197 2,000 -0.00(-13.97%)
Jan 08, 2015 0.0229 0.0229 0.0229 0.0229 500 +0.01(+40.49%)
Jan 07, 2015 0.0126 0.0163 0.0126 0.0163 350 +0.00(+8.67%)
Jan 06, 2015 0.0169 0.0169 0.0150 0.0150 115,814 -0.00(-20.63%)
Jan 05, 2015 0.0189 0.0189 0.0189 0.0189 5,000 +0.01(+64.35%)
Dec 31, 2014 0.0115 0.0115 0.0115 0 -0.00(-20.69%)
Dec 30, 2014 0.0160 0.0160 0.0145 0.0145 25,000 +0.00(+5.84%)
Dec 29, 2014 0.0280 0.0299 0.0137 0.0137 225,300 -0.01(-49.72%)
Dec 26, 2014 0.0200 0.0272 0.0155 0.0272 220,454 +0.02(+145.50%)
Dec 24, 2014 0.0111 0.0111 0.0111 0 +0.00(+9.90%)
Dec 23, 2014 0.0130 0.0130 0.0101 0.0101 120,800 +0.00(+0.00%)
Dec 22, 2014 0.0131 0.0131 0.0101 0.0101 10,831 -0.01(-46.84%)
Dec 19, 2014 0.0150 0.0190 0.0131 0.0190 222,131 -0.01(-24.00%)
Dec 18, 2014 0.0187 0.0250 0.0150 0.0250 100,500 +0.01(+25.00%)
Dec 17, 2014 0.0120 0.0200 0.0120 0.0200 138,940 +0.00(+17.65%)
Dec 16, 2014 0.0170 0.0170 113,678 -0.01(-32.00%)
Dec 15, 2014 0.0160 0.0250 0.0101 0.0250 210,183 +0.00(+0.00%)
Dec 12, 2014 0.0280 0.0375 0.0212 0.0250 107,360 -0.00(-10.71%)
Dec 11, 2014 0.0300 0.0430 0.0275 0.0280 616,912 -0.00(-6.67%)
Dec 10, 2014 0.0100 0.0390 0.0079 0.0300 1,701,195 +0.02(+500.00%)
Dec 08, 2014 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Dec 04, 2014 0.0055 0.0055 0.0055 0 -0.00(-15.38%)
Dec 02, 2014 0.0065 0.0065 0.0065 0 +0.00(+18.18%)
Dec 01, 2014 0.0055 0.0055 0.0055 0.0055 400 +0.00(+0.00%)
Nov 21, 2014 0.0055 0.0055 0.0055 0 -0.00(-23.61%)
Nov 20, 2014 0.0072 0.0072 0.0072 0.0072 20,000 -0.01(-46.67%)
Nov 13, 2014 0.0135 0.0135 0.0135 0 +0.01(+87.50%)
Nov 05, 2014 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 28, 2014 0.0072 0.0072 0.0072 0 -0.00(-7.69%)
Oct 23, 2014 0.0078 0.0078 0.0078 0 +0.00(+8.33%)
Oct 09, 2014 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Oct 07, 2014 0.0072 0.0072 0.0072 0 -0.00(-10.00%)
Sep 25, 2014 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 19, 2014 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Sep 18, 2014 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Sep 16, 2014 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Sep 15, 2014 0.0150 0.0200 0.0100 0.0200 744,000 +0.00(+32.45%)
Sep 12, 2014 0.0151 0.0151 0.0151 0.0151 2,000 -0.01(-49.67%)
Sep 05, 2014 0.0300 0.0300 0.0300 0 +0.02(+140.00%)
Aug 28, 2014 0.0125 0.0125 0.0125 0 -0.03(-68.75%)
Aug 25, 2014 0.0400 0.0400 0.0400 0 +0.03(+166.67%)
Aug 21, 2014 0.0150 0.0150 0.0150 0 -0.03(-65.12%)
Aug 18, 2014 0.0430 0.0430 0.0430 0 +0.01(+22.86%)
Jul 25, 2014 0.0350 0.0350 0.0350 0.0350 57,142 +0.00(+0.00%)
Jul 18, 2014 0.0350 0.0350 0.0350 0 -0.01(-27.08%)
Jul 17, 2014 0.0250 0.0500 0.0250 0.0480 183,850 +0.02(+60.00%)
Jul 16, 2014 0.0300 0.0300 0.0300 0.0300 25,000 +0.01(+42.86%)
Jul 02, 2014 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Jun 30, 2014 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Jun 18, 2014 0.0200 0.0200 0.0200 0 +0.01(+53.85%)
Jun 11, 2014 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
May 14, 2014 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
May 13, 2014 0.0130 0.0130 0.0130 0.0130 875 +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.