American Nortel Communications Inc (OP: ARTM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	0.1500	0.1500	0.1400	0.1000	54,100	-0.03(-23.08%)
Jun 27, 2003	0.1300	0.1300	0.1300	0.1300	500	-0.02(-13.33%)
Jun 26, 2003	0.1300	0.1500	0.1300	0.1500	40,000	+0.00(+0.00%)
Jun 25, 2003	0.1300	0.1300	0.1300	0.1500	10,000	+0.02(+15.38%)
Jun 24, 2003	0.1300	0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jun 23, 2003	0.1300	0.1300	0.1300	0.1300	400	+0.00(+0.00%)
Jun 20, 2003	0.1300	0.1300	0.1300	0.1300	500	+0.01(+8.33%)
Jun 19, 2003	0.1200	0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Jun 18, 2003	0.1200	0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Jun 17, 2003	0.1200	0.1200	0.1200	0.1200	700	+0.00(+0.00%)
Jun 16, 2003	0.1200	0.1200	0.1200	0.1200	37,000	+0.00(+0.00%)
Jun 13, 2003	0.1200	0.1200	0.1200	0.1200	3,400	+0.00(+0.00%)
Jun 12, 2003	0.1200	0.1200	0.1200	0.1200	4,100	+0.00(+0.00%)
Jun 11, 2003	0.1200	0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Jun 10, 2003	0.1200	0.1200	0.1200	0.1200	200	+0.01(+9.09%)
Jun 09, 2003	0.1100	0.1100	0.1100	0.1100	2,300	+0.00(+0.00%)
Jun 06, 2003	0.1100	0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Jun 05, 2003	0.1900	0.1900	0.1900	0.1100	3,000	-0.04(-26.67%)
Jun 04, 2003	0.1500	0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Jun 03, 2003	0.1400	0.1600	0.1400	0.1500	25,200	-0.01(-6.25%)
Jun 02, 2003	0.1600	0.1600	0.1600	0.1600	10,000	+0.00(+0.00%)
May 30, 2003	0.1600	0.1600	0.1500	0.1600	39,500	-0.01(-5.88%)
May 29, 2003	0.1700	0.1700	0.1700	0.1700	20,000	+0.05(+41.67%)
May 28, 2003	0.1800	0.1800	0.1200	0.1200	4,600	-0.04(-25.00%)
May 23, 2003	0.1600	0.1600	0.1600	0.1600	17,000	+0.04(+33.33%)
May 22, 2003	0.1200	0.1200	0.1200	0.1200	100	+0.11(+1100.00%)
May 21, 2003	0.0100	0.0100	0.0100	0.0100	1,800	-0.19(-95.00%)
May 20, 2003	0.2000	0.2000	0.2000	0.2000	0	+0.00(+0.00%)
May 19, 2003	0.2000	0.2000	0.2000	0.2000	0	+0.00(+0.00%)
May 16, 2003	0.2000	0.2000	0.2000	0.2000	35,900	+0.00(+0.00%)
May 15, 2003	0.1500	0.2000	0.1800	0.2000	87,200	+0.05(+33.33%)
May 14, 2003	0.2100	0.2100	0.1500	0.1500	6,000	+0.01(+7.14%)
May 13, 2003	0.1400	0.1400	0.1400	0.1400	0	+0.00(+0.00%)
May 12, 2003	0.1400	0.1400	0.1400	0.1400	2,000	-0.02(-12.50%)
May 09, 2003	0.1400	0.1600	0.1400	0.1600	31,200	+0.02(+14.29%)
May 08, 2003	0.1400	0.1400	0.1400	0.1400	20,000	-0.10(-41.67%)
May 07, 2003	0.1400	0.2400	0.1400	0.2400	1,200	+0.10(+71.43%)
May 06, 2003	0.1400	0.1400	0.1400	0.1400	0	+0.00(+0.00%)
May 05, 2003	0.1400	0.2300	0.1400	0.1400	29,100	-0.09(-39.13%)
May 02, 2003	0.2300	0.2300	0.2300	0.2300	25,800	+0.03(+15.00%)
Apr 30, 2003	0.2000	0.2000	0.2000	0.2000	0	+0.00(+0.00%)
Apr 29, 2003	0.2000	0.2000	0.2000	0.2000	3,000	+0.00(+0.00%)
Apr 28, 2003	0.1800	0.2000	0.1800	0.2000	16,000	+0.02(+11.11%)
Apr 25, 2003	0.1800	0.1800	0.1800	0.1800	5,000	+0.00(+0.00%)
Apr 24, 2003	0.1800	0.1800	0.1800	0.1800	5,700	+0.00(+0.00%)
Apr 23, 2003	0.1800	0.1800	0.1800	0.1800	0	-0.06(-25.00%)
Apr 21, 2003	0.2400	0.2400	0.2400	0.2400	3,000	+0.04(+20.00%)
Apr 17, 2003	0.2000	0.2000	0.2000	0.2000	0	+0.00(+0.00%)
Apr 16, 2003	0.1900	0.2000	0.1900	0.2000	32,500	+0.06(+42.86%)
Apr 15, 2003	0.1600	0.1600	0.1400	0.1400	4,000	+0.01(+7.69%)
Apr 14, 2003	0.1300	0.1300	0.1300	0.1300	18,100	+0.01(+8.33%)
Apr 11, 2003	0.1200	0.1200	0.1200	0.1200	3,000	+0.01(+9.09%)
Apr 10, 2003	0.1100	0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Apr 09, 2003	0.1000	0.1100	0.1000	0.1100	14,500	+0.01(+10.00%)
Apr 08, 2003	0.1000	0.1000	0.1000	0.1000	6,600	+0.00(+0.00%)
Apr 07, 2003	0.1000	0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Apr 04, 2003	0.1000	0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Apr 03, 2003	0.1000	0.1000	0.1000	0.1000	20,500	+0.04(+66.67%)
Apr 02, 2003	0.0600	0.0600	0.0600	0.0600	300	+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.