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

American Nortel Communications Inc (OP: ARTM )

0.0480 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 6, 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 (%)
Jan 31, 2024 0.0660 0 +0.03(+100.00%)
Jan 25, 2024 0.0330 50 +0.00(+13.79%)
Jan 18, 2024 0.0290 0 -0.01(-34.09%)
Jan 17, 2024 0.0440 0.0440 0.0440 0.0440 500 +0.01(+51.72%)
Jan 16, 2024 0.0290 0.0290 0.0290 0.0290 150 +0.00(+3.94%)
Jan 09, 2024 0.0279 0 -0.02(-37.16%)
Jan 05, 2024 0.0444 0 +0.02(+52.58%)
Jan 04, 2024 0.0291 0.0291 0.0291 0.0291 25,000 -0.00(-1.36%)
Jan 02, 2024 0.0295 0 -0.02(-35.87%)
Dec 29, 2023 0.0277 0.0460 0.0277 0.0460 25,200 +0.02(+72.93%)
Dec 28, 2023 0.0363 0.0449 0.0266 0.0266 2,200 -0.00(-3.97%)
Dec 27, 2023 0.0277 0.0277 0.0277 0.0277 28,400 -0.01(-26.53%)
Dec 26, 2023 0.0292 0.0377 0.0292 0.0377 26,100 -0.00(-0.26%)
Dec 22, 2023 0.0291 0.0444 0.0291 0.0378 25,500 +0.01(+29.90%)
Dec 21, 2023 0.0462 0.0462 0.0291 0.0291 33,674 -0.00(-2.02%)
Dec 20, 2023 0.0180 0.0297 0.0180 0.0297 522,800 +0.00(+0.00%)
Dec 19, 2023 0.0300 0.0300 0.0297 0.0297 35,000 -0.01(-18.18%)
Dec 18, 2023 0.0302 0.0363 0.0300 0.0363 18,100 -0.01(-21.26%)
Dec 15, 2023 0.0462 0.0462 0.0300 0.0461 29,855 +0.01(+12.17%)
Dec 14, 2023 0.0390 0.0462 0.0275 0.0411 41,346 +0.00(+5.93%)
Dec 13, 2023 0.0300 0.0388 0.0300 0.0388 25,200 +0.00(+0.00%)
Dec 12, 2023 0.0300 0.0388 0.0300 0.0388 25,200 -0.00(-0.51%)
Dec 11, 2023 0.0300 0.0390 0.0300 0.0390 25,200 +0.00(+0.00%)
Dec 08, 2023 0.0280 0.0390 0.0280 0.0390 25,100 +0.00(+13.04%)
Dec 07, 2023 0.0380 0.0390 0.0300 0.0345 47,104 -0.00(-9.21%)
Dec 06, 2023 0.0390 0.0390 0.0280 0.0380 25,300 +0.00(+15.15%)
Dec 05, 2023 0.0270 0.0344 0.0270 0.0330 28,050 -0.00(-5.71%)
Dec 04, 2023 0.0305 0.0385 0.0270 0.0350 129,294 +0.00(+0.00%)
Dec 01, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+9.38%)
Nov 30, 2023 0.0350 0.0390 0.0250 0.0320 13,100 -0.00(-8.57%)
Nov 29, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+9.38%)
Nov 28, 2023 0.0350 0.0350 0.0320 0.0320 2,800 -0.00(-8.57%)
Nov 24, 2023 0.0350 0 +0.00(+7.69%)
Nov 22, 2023 0.0275 0.0325 0.0250 0.0325 4,600 -0.00(-7.14%)
Nov 21, 2023 0.0300 0.0350 0.0300 0.0350 181,426 +0.01(+16.67%)
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 105,000 +0.00(+18.58%)
Nov 17, 2023 0.0300 0.0303 0.0253 0.0253 166,100 +0.01(+26.50%)
Nov 16, 2023 0.0300 0.0420 0.0200 0.0200 385,780 -0.01(-24.81%)
Nov 15, 2023 0.0299 0.0299 0.0165 0.0266 9,700 +0.00(+14.66%)
Nov 14, 2023 0.0166 0.0298 0.0166 0.0232 5,097 -0.00(-13.11%)
Nov 13, 2023 0.0250 0.0300 0.0166 0.0267 14,450 +0.00(+16.59%)
Nov 10, 2023 0.0229 0.0229 0.0229 0.0229 250 -0.00(-8.40%)
Nov 09, 2023 0.0250 0.0250 0.0187 0.0250 2,300 +0.00(+20.19%)
Nov 08, 2023 0.0229 0.0229 0.0208 0.0208 1,300 +0.00(+0.00%)
Nov 06, 2023 0.0208 0 +0.00(+2.97%)
Nov 02, 2023 0.0202 0 -0.01(-22.31%)
Nov 01, 2023 0.0449 0.0450 0.0250 0.0260 294,000 -0.02(-41.96%)
Oct 31, 2023 0.0251 0.0448 0.0250 0.0448 13,452 -0.00(-6.08%)
Oct 27, 2023 0.0477 0 +0.00(+3.70%)
Oct 26, 2023 0.0360 0.0460 0.0360 0.0460 20,200 -0.00(-6.12%)
Oct 25, 2023 0.0300 0.0490 0.0300 0.0490 248,447 +0.01(+22.50%)
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 23, 2023 0.0255 0.0411 0.0255 0.0400 141,332 +0.01(+45.45%)
Oct 20, 2023 0.0205 0.0288 0.0205 0.0275 100,200 +0.00(+0.00%)
Oct 19, 2023 0.0205 0.0275 0.0205 0.0275 1,400 +0.00(+10.00%)
Oct 18, 2023 0.0175 0.0250 0.0134 0.0250 156,669 +0.01(+59.24%)
Oct 17, 2023 0.0180 0.0180 0.0157 0.0157 104,900 -0.00(-7.65%)
Oct 10, 2023 0.0170 0 -0.00(-2.86%)
Oct 04, 2023 0.0175 0 +0.00(+1.16%)
Sep 28, 2023 0.0173 0 +0.00(+1.76%)
Sep 21, 2023 0.0170 0 -0.00(-2.86%)
Sep 19, 2023 0.0175 0 -0.00(-2.78%)
Sep 18, 2023 0.0180 0.0180 0.0180 0.0180 102 +0.00(+20.00%)
Sep 15, 2023 0.0150 0.0150 0.0150 0.0150 15,000 -0.00(-9.09%)
Sep 07, 2023 0.0165 1 +0.00(+17.86%)
Sep 05, 2023 0.0140 2 -0.00(-26.32%)
Aug 17, 2023 0.0190 0 -0.00(-13.24%)
Aug 15, 2023 0.0219 0 +0.00(+14.06%)
Aug 09, 2023 0.0192 0 +0.00(+8.47%)
Aug 07, 2023 0.0177 0 +0.00(+0.00%)
Aug 04, 2023 0.0177 0.0177 0.0177 0.0177 100 +0.00(+0.00%)
Aug 02, 2023 0.0177 0 +0.00(+0.00%)
Jul 31, 2023 0.0177 0 -0.00(-19.55%)
Jul 28, 2023 0.0220 0.0220 0.0220 0.0220 2,272 +0.00(+25.71%)
Jul 27, 2023 0.0175 0.0175 0.0175 0.0175 1,960 +0.00(+0.00%)
Jul 25, 2023 0.0175 0 +0.00(+32.58%)
Jul 24, 2023 0.0132 0.0132 0.0132 0.0132 2,000 -0.01(-34.00%)
Jul 21, 2023 0.0170 0.0204 0.0170 0.0200 51,160 +0.00(+13.64%)
Jul 19, 2023 0.0176 0 -0.00(-16.19%)
Jul 18, 2023 0.0210 0.0210 0.0210 0.0210 384 +0.00(+0.00%)
Jul 17, 2023 0.0210 0.0210 0.0210 0.0210 4,761 +0.00(+0.00%)
Jul 11, 2023 0.0210 0 +0.00(+10.53%)
Jun 23, 2023 0.0190 0 +0.00(+26.67%)
Jun 22, 2023 0.0160 0.0160 0.0132 0.0150 40,000 +0.00(+0.00%)
Jun 14, 2023 0.0150 0 +0.00(+13.64%)
Jun 13, 2023 0.0185 0.0185 0.0132 0.0132 82,699 -0.01(-32.31%)
Jun 02, 2023 0.0195 0 +0.00(+2.63%)
Jun 01, 2023 0.0156 0.0190 0.0156 0.0190 36,550 -0.00(-13.64%)
May 24, 2023 0.0220 0 +0.00(+0.00%)
May 18, 2023 0.0220 0 +0.00(+0.00%)
May 17, 2023 0.0220 0.0225 0.0220 0.0220 11,788 +0.00(+0.00%)
May 16, 2023 0.0220 0.0220 0.0220 0.0220 600 +0.00(+0.00%)
May 15, 2023 0.0220 0.0220 0.0220 0.0220 2,000 +0.00(+0.00%)
May 10, 2023 0.0220 0 -0.00(-11.65%)
May 09, 2023 0.0220 0.0249 0.0220 0.0249 14,285 -0.00(-6.74%)
May 08, 2023 0.0245 0.0267 0.0245 0.0267 3,550 -0.00(-1.11%)
May 04, 2023 0.0270 0 +0.00(+0.00%)
May 01, 2023 0.0270 0 -0.00(-1.82%)
Apr 28, 2023 0.0275 0.0275 0.0275 0.0275 500 +0.00(+1.10%)
Apr 26, 2023 0.0272 0 -0.00(-1.81%)
Apr 25, 2023 0.0255 0.0277 0.0255 0.0277 2,000 -0.00(-1.07%)
Apr 13, 2023 0.0280 0 +0.00(+0.00%)
Apr 12, 2023 0.0280 0.0280 0.0280 0.0280 500 +0.00(+1.08%)
Apr 10, 2023 0.0277 36 -0.00(-1.07%)
Apr 05, 2023 0.0280 0 -0.00(-0.71%)
Mar 29, 2023 0.0282 0 -0.00(-1.05%)
Mar 28, 2023 0.0230 0.0285 0.0230 0.0285 950 +0.00(+4.40%)
Mar 27, 2023 0.0273 0.0273 0.0273 0.0273 5,000 -0.00(-0.73%)
Mar 24, 2023 0.0264 0.0275 0.0264 0.0275 600 +0.00(+1.10%)
Mar 22, 2023 0.0272 0 -0.00(-4.56%)
Mar 21, 2023 0.0285 0.0285 0.0285 0.0285 500 +0.00(+0.00%)
Mar 15, 2023 0.0285 0 +0.00(+0.00%)
Mar 13, 2023 0.0285 0 -0.00(-1.38%)
Mar 10, 2023 0.0289 0.0289 0.0289 0.0289 10,000 -0.00(-6.77%)
Mar 09, 2023 0.0289 0.0310 0.0289 0.0310 17,100 +0.00(+7.27%)
Mar 07, 2023 0.0289 0 +0.00(+7.43%)
Mar 06, 2023 0.0260 0.0269 0.0260 0.0269 6,300 +0.00(+8.47%)
Mar 03, 2023 0.0220 0.0248 0.0220 0.0248 245 -0.00(-0.80%)
Mar 01, 2023 0.0250 0 +0.00(+0.00%)
Feb 28, 2023 0.0257 0.0298 0.0250 0.0250 102,172 -0.00(-16.11%)
Feb 27, 2023 0.0275 0.0299 0.0260 0.0298 70,090 +0.00(+16.41%)
Feb 24, 2023 0.0222 0.0256 0.0222 0.0256 64,776 +0.00(+15.32%)
Feb 23, 2023 0.0222 0.0222 0.0222 0.0222 1,004 +0.00(+5.71%)
Feb 16, 2023 0.0210 0 +0.00(+11.11%)
Feb 14, 2023 0.0189 0 +0.00(+21.94%)
Feb 13, 2023 0.0155 0.0155 0.0155 0.0155 1,300 -0.00(-18.42%)
Feb 07, 2023 0.0190 0 +0.00(+0.00%)
Feb 03, 2023 0.0190 40 +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.