American Nortel Communications Inc (OP: ARTM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	0.2000	0.2000	0.2000	0.2000	0	+0.00(+0.00%)
Mar 30, 2006	0.2000	0.2000	0.2000	0.2000	1,100	+0.00(+0.00%)
Mar 29, 2006	0.2000	0.2000	0.2000	0.2000	180	-0.04(-16.67%)
Mar 28, 2006	0.2400	0.2400	0.2000	0.2400	2,640	+0.03(+14.29%)
Mar 27, 2006	0.2100	0.2100	0.2100	0.2100	0	+0.00(+0.00%)
Mar 24, 2006	0.2100	0.2100	0.2100	0.2100	0	-0.03(-12.50%)
Mar 21, 2006	0.2400	0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Mar 20, 2006	0.3200	0.3200	0.2400	0.2400	10,580	-0.01(-4.00%)
Mar 17, 2006	0.2500	0.2500	0.2500	0.2500	200	+0.01(+4.17%)
Mar 16, 2006	0.2400	0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Mar 15, 2006	0.2400	0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Mar 14, 2006	0.2400	0.2400	0.2400	0.2400	1,500	+0.00(+0.00%)
Mar 13, 2006	0.2400	0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Mar 10, 2006	0.2400	0.2400	0.2400	0.2400	115	-0.03(-11.11%)
Mar 09, 2006	0.2900	0.5000	0.2700	0.2700	31,112	-0.02(-6.90%)
Mar 08, 2006	0.2900	0.2900	0.2900	0.2900	0	+0.00(+0.00%)
Mar 07, 2006	0.2900	0.2900	0.2900	0.2900	150	-0.07(-19.44%)
Mar 06, 2006	0.3600	0.3600	0.3600	0.3600	0	+0.00(+0.00%)
Mar 03, 2006	0.3500	0.3600	0.3500	0.3600	8,325	+0.01(+2.86%)
Mar 02, 2006	0.3500	0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Mar 01, 2006	0.3500	0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Feb 28, 2006	0.3600	0.3600	0.3500	0.3500	46,675	+0.02(+6.06%)
Feb 27, 2006	0.3300	0.3300	0.3300	0.3300	0	+0.00(+0.00%)
Feb 24, 2006	0.3300	0.3300	0.3300	0.3300	0	+0.00(+0.00%)
Feb 23, 2006	0.3300	0.3300	0.3300	0.3300	0	+0.00(+0.00%)
Feb 22, 2006	0.3300	0.3300	0.3300	0.3300	0	+0.00(+0.00%)
Feb 21, 2006	0.2900	0.3300	0.2900	0.3300	4,200	+0.04(+13.79%)
Feb 17, 2006	0.2900	0.2900	0.2900	0.2900	0	+0.00(+0.00%)
Feb 16, 2006	0.2900	0.2900	0.2900	0.2900	500	-0.01(-3.33%)
Feb 15, 2006	0.3000	0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Feb 14, 2006	0.3000	0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Feb 13, 2006	0.3000	0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Feb 10, 2006	0.3000	0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Feb 09, 2006	0.3900	0.3900	0.3000	0.3000	5,682	+0.00(+0.00%)
Feb 08, 2006	0.3000	0.3000	0.3000	0.3000	300	+0.01(+3.45%)
Feb 07, 2006	0.2900	0.2900	0.2900	0.2900	0	+0.00(+0.00%)
Feb 06, 2006	0.2900	0.2900	0.2900	0.2900	0	+0.00(+0.00%)
Feb 03, 2006	0.2900	0.2900	0.2900	0.2900	2,500	+0.00(+0.00%)
Feb 02, 2006	0.2900	0.2900	0.2900	0.2900	0	+0.00(+0.00%)
Feb 01, 2006	0.2900	0.2900	0.2900	0.2900	41,875	-0.10(-25.64%)
Jan 31, 2006	0.3600	0.3900	0.3600	0.3900	21,860	+0.04(+11.43%)
Jan 30, 2006	0.3500	0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Jan 27, 2006	0.3500	0.3500	0.3500	0.3500	10,000	+0.01(+2.94%)
Jan 26, 2006	0.2600	0.3400	0.2600	0.3400	10,500	+0.08(+30.77%)
Jan 25, 2006	0.2600	0.2600	0.2600	0.2600	660	+0.00(+0.00%)
Jan 24, 2006	0.2600	0.2600	0.2600	0.2600	0	+0.00(+0.00%)
Jan 23, 2006	0.2600	0.2600	0.2600	0.2600	200	-0.04(-13.33%)
Jan 20, 2006	0.2800	0.3000	0.2600	0.3000	14,900	+0.02(+7.14%)
Jan 19, 2006	0.2800	0.2800	0.2800	0.2800	0	+0.00(+0.00%)
Jan 18, 2006	0.2800	0.2800	0.2800	0.2800	0	+0.00(+0.00%)
Jan 17, 2006	0.2800	0.3000	0.2800	0.2800	4,080	-0.06(-17.65%)
Jan 13, 2006	0.2100	0.3400	0.2100	0.3400	16,000	+0.04(+13.33%)
Jan 12, 2006	0.3000	0.3000	0.3000	0.3000	1,260	+0.00(+0.00%)
Jan 11, 2006	0.3000	0.3000	0.3000	0.3000	500	+0.00(+0.00%)
Jan 10, 2006	0.3000	0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Jan 09, 2006	0.3000	0.3000	0.3000	0.3000	200	+0.09(+42.86%)
Jan 06, 2006	0.2100	0.2100	0.2100	0.2100	0	+0.00(+0.00%)
Jan 05, 2006	0.2100	0.2100	0.2100	0.2100	0	+0.00(+0.00%)
Jan 04, 2006	0.2100	0.2100	0.2100	0.2100	136,600	-0.09(-30.00%)

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.