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 (%)
Mar 31, 2005 0.5000 0.7400 0.5000 0.7000 11,350 +0.23(+48.94%)
Mar 30, 2005 0.6500 0.6500 0.4700 0.4700 200 -0.18(-27.69%)
Mar 29, 2005 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 28, 2005 0.4700 0.6500 0.4700 0.6500 6,950 +0.15(+30.00%)
Mar 24, 2005 0.5500 0.5500 0.4700 0.5000 30,100 -0.03(-5.66%)
Mar 23, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 22, 2005 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Mar 21, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 18, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 17, 2005 0.5300 0.5300 0.5300 0.5300 2,500 -0.03(-5.36%)
Mar 16, 2005 0.8100 0.8100 0.5600 0.5600 3,000 +0.03(+5.66%)
Mar 15, 2005 0.6700 0.7100 0.5300 0.5300 9,000 -0.18(-25.35%)
Mar 14, 2005 0.7100 0.7100 0.7100 0.7100 200 -0.03(-3.40%)
Mar 11, 2005 0.7350 0.7350 0.7350 0.7350 3,700 +0.03(+3.52%)
Mar 10, 2005 0.7100 0.7100 0.7100 0.7100 3,600 -0.11(-13.41%)
Mar 09, 2005 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Mar 08, 2005 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Mar 07, 2005 0.8200 0.8200 0.8200 0.8200 7,000 +0.00(+0.00%)
Mar 04, 2005 0.8500 0.8500 0.8200 0.8200 7,000 +0.06(+7.89%)
Mar 03, 2005 0.8200 0.8500 0.7000 0.7600 45,800 -0.03(-3.80%)
Mar 02, 2005 0.5900 0.7900 0.5900 0.7900 7,600 +0.01(+1.28%)
Mar 01, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 28, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 25, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 24, 2005 0.7400 0.7800 0.7400 0.7800 10,200 -0.06(-7.14%)
Feb 23, 2005 0.8400 0.8400 0.8400 0.8400 3,500 +0.00(+0.00%)
Feb 22, 2005 0.8400 0.8400 0.8400 0.8400 7,100 +0.08(+10.53%)
Feb 18, 2005 0.8400 0.8400 0.7600 0.7600 8,160 -0.06(-7.32%)
Feb 17, 2005 0.8200 0.8200 0.8200 0.8200 1,000 +0.04(+5.13%)
Feb 16, 2005 0.7600 0.7800 0.7600 0.7800 600 -0.05(-6.02%)
Feb 15, 2005 0.8500 0.8500 0.7600 0.8300 22,800 +0.05(+6.41%)
Feb 14, 2005 0.7800 0.8500 0.7800 0.7800 1,800 -0.07(-8.24%)
Feb 11, 2005 0.7800 0.8500 0.7800 0.8500 10,000 +0.08(+10.39%)
Feb 10, 2005 0.7600 0.7700 0.7600 0.7700 15,000 +0.01(+1.32%)
Feb 09, 2005 0.7600 0.7600 0.7600 0.7600 200 +0.00(+0.00%)
Feb 08, 2005 0.7600 0.7700 0.7600 0.7600 19,200 -0.23(-23.23%)
Feb 07, 2005 0.7600 0.9900 0.7600 0.9900 1,400 +0.22(+28.57%)
Feb 04, 2005 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Feb 03, 2005 0.7600 0.7700 0.7600 0.7700 1,200 +0.01(+1.32%)
Feb 02, 2005 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 01, 2005 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jan 31, 2005 1.050 1.070 0.7600 0.7600 15,400 -0.01(-1.30%)
Jan 28, 2005 0.7600 0.7700 0.7600 0.7700 1,200 -0.32(-29.36%)
Jan 27, 2005 1.090 1.090 1.090 1.090 1,350 +0.33(+43.42%)
Jan 26, 2005 0.8000 0.8000 0.7600 0.7600 400 -0.04(-5.00%)
Jan 25, 2005 0.7800 1.100 0.7800 0.8000 31,930 -0.09(-10.11%)
Jan 24, 2005 0.8900 0.8900 0.8900 0.8900 2,000 +0.09(+11.25%)
Jan 21, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 20, 2005 0.8000 0.8000 0.8000 0.8000 9,000 -0.15(-15.79%)
Jan 19, 2005 0.9500 0.9500 0.9500 0.9500 2,300 +0.05(+5.56%)
Jan 18, 2005 0.8000 0.9000 0.8000 0.9000 7,300 +0.10(+12.50%)
Jan 14, 2005 0.7600 0.8000 0.7600 0.8000 14,811 +0.00(+0.00%)
Jan 13, 2005 0.7700 0.8000 0.7700 0.8000 1,900 +0.04(+5.26%)
Jan 12, 2005 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jan 11, 2005 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jan 10, 2005 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jan 07, 2005 0.9700 0.9700 0.7600 0.7600 14,100 +0.10(+15.15%)
Jan 06, 2005 0.6600 0.6600 0.6600 0.6600 200 +0.02(+3.13%)
Jan 05, 2005 0.6400 0.6400 0.6400 0.6400 1,000 -0.33(-34.02%)
Jan 04, 2005 0.9700 0.9700 0.9700 0.9700 2,000 +0.37(+61.67%)
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.