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 (%)
Aug 31, 2004 1.200 1.440 1.200 1.440 9,341 +0.14(+10.77%)
Aug 30, 2004 1.430 1.430 1.300 1.300 15,000 -0.04(-2.99%)
Aug 27, 2004 1.340 1.340 1.340 1.340 5,000 +0.24(+21.82%)
Aug 26, 2004 1.240 1.240 1.050 1.100 6,500 -0.14(-11.29%)
Aug 25, 2004 1.450 1.480 1.240 1.240 8,140 +0.06(+5.08%)
Aug 24, 2004 1.150 1.180 1.150 1.180 1,520 +0.00(+0.00%)
Aug 23, 2004 1.150 1.180 1.150 1.180 3,400 +0.03(+2.61%)
Aug 20, 2004 1.300 1.300 1.150 1.150 7,500 -0.21(-15.44%)
Aug 19, 2004 1.350 1.360 1.250 1.360 4,298 +0.22(+19.30%)
Aug 18, 2004 1.140 1.140 1.140 1.140 400 +0.02(+1.79%)
Aug 17, 2004 1.120 1.120 1.120 1.120 200 -0.04(-3.45%)
Aug 16, 2004 1.120 1.160 1.120 1.160 1,600 +0.04(+3.57%)
Aug 13, 2004 1.120 1.120 1.120 1.120 1,500 -0.04(-3.45%)
Aug 12, 2004 1.120 1.160 1.120 1.160 1,200 -0.20(-14.71%)
Aug 11, 2004 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Aug 10, 2004 1.300 1.370 1.100 1.360 53,823 +0.24(+21.43%)
Aug 09, 2004 1.120 1.250 1.120 1.120 450 -0.03(-2.61%)
Aug 06, 2004 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 05, 2004 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 04, 2004 1.120 1.150 1.120 1.150 2,000 +0.00(+0.00%)
Aug 03, 2004 1.120 1.150 1.120 1.150 600 +0.05(+4.55%)
Aug 02, 2004 1.100 1.100 1.100 1.100 608 +0.00(+0.00%)
Jul 30, 2004 1.100 1.100 1.100 1.100 500 -0.10(-8.33%)
Jul 29, 2004 0.9800 1.500 0.9800 1.200 11,291 +0.22(+22.45%)
Jul 28, 2004 0.9800 0.9800 0.9800 0.9800 1,235 +0.03(+3.16%)
Jul 27, 2004 1.000 1.280 0.9500 0.9500 2,100 -0.05(-5.00%)
Jul 26, 2004 1.000 1.000 1.000 1.000 4,200 +0.00(+0.00%)
Jul 23, 2004 1.000 1.000 1.000 1.000 2,512 +0.00(+0.00%)
Jul 22, 2004 1.000 1.000 1.000 1.000 1,170 -0.35(-25.93%)
Jul 21, 2004 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 20, 2004 1.000 1.350 1.000 1.350 2,400 +0.15(+12.50%)
Jul 19, 2004 1.000 1.000 1.000 1.200 7,000 +0.00(+0.00%)
Jul 16, 2004 1.000 1.000 1.000 1.200 4,600 +0.20(+20.00%)
Jul 15, 2004 1.000 1.000 1.000 1.000 5,500 +0.00(+0.00%)
Jul 14, 2004 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 13, 2004 1.350 1.350 1.000 1.000 1,482 -0.25(-20.00%)
Jul 12, 2004 1.450 1.450 1.250 1.250 4,900 +0.25(+25.00%)
Jul 09, 2004 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 08, 2004 0.0500 1.200 0.0500 1.000 10,259 -0.30(-23.08%)
Jul 07, 2004 1.400 1.400 1.300 1.300 6,400 -0.10(-7.14%)
Jul 06, 2004 1.400 1.400 1.400 1.400 600 +0.00(+0.00%)
Jul 02, 2004 1.400 1.400 1.400 1.400 500 +0.00(+0.00%)
Jul 01, 2004 1.450 1.450 1.400 1.400 6,000 +0.04(+2.94%)
Jun 30, 2004 1.360 1.360 1.360 1.360 1,800 -0.09(-6.21%)
Jun 29, 2004 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 28, 2004 1.500 1.500 1.450 1.450 6,300 +0.00(+0.00%)
Jun 25, 2004 1.450 1.500 1.450 1.450 19,100 +0.09(+6.62%)
Jun 24, 2004 1.360 1.360 1.360 1.360 1,700 +0.06(+4.62%)
Jun 23, 2004 1.300 1.300 1.300 1.300 120 -0.20(-13.33%)
Jun 22, 2004 1.490 1.550 1.490 1.500 9,125 +0.00(+0.00%)
Jun 21, 2004 1.450 1.500 1.450 1.500 51,300 +0.25(+20.00%)
Jun 18, 2004 1.250 1.250 1.250 1.250 29,700 +0.00(+0.00%)
Jun 17, 2004 1.100 1.250 1.100 1.250 29,700 -0.01(-0.79%)
Jun 16, 2004 1.260 1.260 1.260 1.260 4,860 -0.11(-8.03%)
Jun 15, 2004 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jun 14, 2004 1.360 1.370 1.360 1.370 2,100 -0.08(-5.52%)
Jun 10, 2004 1.430 1.450 1.430 1.450 9,700 -0.03(-2.03%)
Jun 09, 2004 1.400 1.490 1.400 1.480 48,300 +0.03(+2.07%)
Jun 08, 2004 1.440 1.450 1.440 1.450 37,000 +0.09(+6.62%)
Jun 07, 2004 1.400 1.440 1.360 1.360 28,000 -0.04(-2.86%)
Jun 04, 2004 1.420 1.440 1.400 1.400 39,392 +0.20(+17.15%)
Jun 03, 2004 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Jun 02, 2004 1.210 1.210 1.185 1.195 3,000 -0.01(-1.24%)
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.