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

American Nortel Communications Inc (OP: ARTM )

0.0260 +0.0024 (+10.17%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 17, 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 (%)
May 28, 2021 0.0340 0.0340 0.0340 4 +0.00(+0.00%)
May 27, 2021 0.0340 0.0340 0.0340 0.0340 1,000 -0.01(-16.67%)
May 25, 2021 0.0408 0.0408 0.0408 50 -0.00(-2.16%)
May 24, 2021 0.0340 0.0417 0.0340 0.0417 5,775 +0.01(+21.93%)
May 21, 2021 0.0343 0.0417 0.0342 0.0342 6,100 -0.01(-25.49%)
May 20, 2021 0.0440 0.0459 0.0440 0.0459 27,509 +0.00(+0.00%)
May 19, 2021 0.0340 0.0459 0.0340 0.0459 3,100 +0.01(+14.75%)
May 18, 2021 0.0320 0.0400 0.0320 0.0400 4,200 +0.00(+8.11%)
May 17, 2021 0.0371 0.0400 0.0310 0.0370 116,416 -0.01(-17.78%)
May 14, 2021 0.0450 0.0450 0.0450 0.0450 2,501 +0.01(+24.65%)
May 13, 2021 0.0350 0.0489 0.0350 0.0361 16,013 -0.01(-25.72%)
May 12, 2021 0.0400 0.0486 0.0301 0.0486 114,300 +0.00(+8.00%)
May 11, 2021 0.0410 0.0459 0.0410 0.0450 55,134 -0.00(-9.82%)
May 10, 2021 0.0420 0.0529 0.0420 0.0499 16,498 -0.00(-3.85%)
May 07, 2021 0.0475 0.0520 0.0425 0.0519 24,521 +0.00(+0.00%)
May 06, 2021 0.0475 0.0519 0.0420 0.0519 52,675 +0.00(+4.01%)
May 05, 2021 0.0485 0.0517 0.0420 0.0499 131,607 -0.01(-10.89%)
May 04, 2021 0.0510 0.0599 0.0485 0.0560 131,483 +0.00(+5.46%)
May 03, 2021 0.0870 0.0880 0.0516 0.0531 441,130 -0.03(-33.62%)
Apr 30, 2021 0.0723 0.1172 0.0715 0.0800 1,071,100 +0.01(+9.89%)
Apr 29, 2021 0.0500 0.0755 0.0451 0.0728 469,778 +0.02(+34.81%)
Apr 28, 2021 0.0450 0.0569 0.0450 0.0540 56,144 +0.01(+27.06%)
Apr 27, 2021 0.0400 0.0450 0.0400 0.0425 4,639 +0.00(+3.66%)
Apr 26, 2021 0.0450 0.0450 0.0410 0.0410 24,905 -0.00(-8.89%)
Apr 23, 2021 0.0450 0.0450 0.0450 82 +0.00(+0.00%)
Apr 22, 2021 0.0450 0.0450 0.0400 0.0450 4,844 +0.00(+0.00%)
Apr 21, 2021 0.0450 0.0450 0.0450 0.0450 2,600 +0.00(+2.27%)
Apr 20, 2021 0.0440 0.0450 0.0440 0.0440 48,433 +0.00(+0.00%)
Apr 19, 2021 0.0400 0.0440 0.0400 0.0440 17,530 -0.00(-2.22%)
Apr 16, 2021 0.0550 0.0550 0.0410 0.0450 180,400 -0.01(-12.45%)
Apr 15, 2021 0.0600 0.0600 0.0420 0.0514 43,075 -0.01(-13.90%)
Apr 14, 2021 0.0520 0.0597 0.0460 0.0597 918 -0.00(-0.50%)
Apr 13, 2021 0.0560 0.0636 0.0430 0.0600 37,200 +0.00(+9.09%)
Apr 12, 2021 0.0635 0.0635 0.0411 0.0550 58,624 -0.00(-1.79%)
Apr 09, 2021 0.0573 0.0634 0.0466 0.0560 258,800 +0.01(+36.59%)
Apr 08, 2021 0.0578 0.0578 0.0410 0.0410 3,692 -0.01(-19.61%)
Apr 07, 2021 0.0578 0.0578 0.0510 0.0510 1,295 -0.00(-6.59%)
Apr 06, 2021 0.0546 0.0546 0.0546 0.0546 240 +0.00(+1.11%)
Apr 05, 2021 0.0450 0.0540 0.0413 0.0540 44,958 +0.01(+20.00%)
Apr 01, 2021 0.0639 0.0639 0.0450 0.0450 300 +0.00(+0.00%)
Mar 31, 2021 0.0484 0.0649 0.0450 0.0450 13,477 -0.01(-13.29%)
Mar 30, 2021 0.0467 0.0519 0.0467 0.0519 31,790 +0.00(+1.76%)
Mar 29, 2021 0.0675 0.0675 0.0510 0.0510 8,640 +0.00(+0.00%)
Mar 26, 2021 0.0695 0.0695 0.0510 0.0510 8,100 -0.00(-2.11%)
Mar 25, 2021 0.0551 0.0709 0.0521 0.0521 166,052 -0.00(-5.44%)
Mar 24, 2021 0.0551 0.0630 0.0551 0.0551 7,562 -0.00(-0.54%)
Mar 23, 2021 0.0560 0.0749 0.0553 0.0554 23,691 -0.00(-1.07%)
Mar 22, 2021 0.0600 0.0600 0.0541 0.0560 33,245 -0.00(-6.67%)
Mar 19, 2021 0.0695 0.0695 0.0600 0.0600 35,200 -0.00(-6.25%)
Mar 18, 2021 0.0679 0.0679 0.0501 0.0640 104,789 +0.01(+27.74%)
Mar 17, 2021 0.0476 0.0600 0.0476 0.0501 5,683 -0.01(-22.92%)
Mar 16, 2021 0.0789 0.0789 0.0512 0.0650 39,777 -0.01(-18.03%)
Mar 15, 2021 0.0799 0.0799 0.0483 0.0793 29,629 +0.01(+15.77%)
Mar 12, 2021 0.0625 0.0699 0.0450 0.0685 49,400 +0.02(+39.80%)
Mar 11, 2021 0.0800 0.0800 0.0446 0.0490 109,229 -0.02(-28.88%)
Mar 10, 2021 0.0790 0.0800 0.0505 0.0689 3,730 +0.02(+35.10%)
Mar 09, 2021 0.0820 0.0820 0.0510 0.0510 18,481 -0.00(-7.27%)
Mar 08, 2021 0.0890 0.0900 0.0320 0.0550 319,447 -0.03(-35.22%)
Mar 05, 2021 0.0800 0.0900 0.0700 0.0849 36,400 +0.00(+6.13%)
Mar 04, 2021 0.0800 0.0850 0.0800 0.0800 206,006 -0.01(-11.11%)
Mar 03, 2021 0.0725 0.0900 0.0670 0.0900 13,701 +0.00(+0.00%)
Mar 02, 2021 0.0855 0.0900 0.0700 0.0900 18,246 +0.01(+8.43%)
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.