Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Nortel Communications Inc (OP: ARTM )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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 (%)
Dec 31, 2004 0.9200 0.9200 0.9200 0.9200 8,820 +0.40(+76.92%)
Dec 30, 2004 0.5100 0.5200 0.5100 0.5200 800 -0.47(-47.47%)
Dec 29, 2004 0.9900 0.9900 0.9900 0.9900 500 -0.01(-1.00%)
Dec 28, 2004 0.3050 1.000 0.3050 1.000 5,200 +0.77(+334.78%)
Dec 27, 2004 0.7000 0.7500 0.2300 0.2300 9,101 -0.47(-67.14%)
Dec 23, 2004 0.7000 0.7000 0.7000 0.7000 200 -0.05(-6.67%)
Dec 22, 2004 0.7500 1.000 0.7500 0.7500 20,199 -0.25(-25.00%)
Dec 21, 2004 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 20, 2004 1.000 1.000 1.000 1.000 6,000 +0.25(+33.33%)
Dec 17, 2004 0.6800 1.150 0.6800 0.7500 15,600 +0.07(+10.29%)
Dec 16, 2004 0.6800 0.7000 0.6800 0.6800 8,000 -0.02(-2.86%)
Dec 15, 2004 1.110 1.110 0.0500 0.7000 161,299 -0.42(-37.50%)
Dec 14, 2004 1.120 1.120 1.120 1.120 4,000 +0.00(+0.00%)
Dec 13, 2004 1.180 1.180 1.120 1.120 2,180 -0.09(-7.44%)
Dec 10, 2004 1.210 1.250 1.210 1.210 17,150 -0.04(-3.20%)
Dec 09, 2004 1.110 1.310 1.050 1.250 60,152 +0.14(+12.61%)
Dec 08, 2004 1.110 1.110 1.110 1.110 900 +0.00(+0.00%)
Dec 07, 2004 1.290 1.290 1.110 1.110 19,308 +0.06(+5.71%)
Dec 06, 2004 1.260 1.260 1.050 1.050 1,400 -0.20(-16.00%)
Dec 03, 2004 1.100 1.250 1.050 1.250 23,120 +0.20(+19.05%)
Dec 02, 2004 1.100 1.100 1.050 1.050 6,000 -0.01(-0.94%)
Dec 01, 2004 1.050 1.060 1.050 1.060 70,140 -0.04(-3.64%)
Nov 30, 2004 1.060 1.100 1.050 1.100 22,020 +0.04(+3.77%)
Nov 29, 2004 1.060 1.100 1.060 1.060 2,284 -0.06(-5.36%)
Nov 26, 2004 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Nov 24, 2004 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Nov 23, 2004 1.120 1.150 1.120 1.120 13,580 -0.17(-13.18%)
Nov 22, 2004 1.290 1.290 1.290 1.290 15,000 -0.01(-0.77%)
Nov 19, 2004 1.300 1.300 1.300 1.300 23,500 +0.04(+3.17%)
Nov 18, 2004 1.150 1.260 1.150 1.260 6,500 +0.11(+9.57%)
Nov 17, 2004 1.120 1.200 1.120 1.150 52,700 -0.02(-1.71%)
Nov 16, 2004 1.170 1.170 1.170 1.170 300 -0.12(-9.30%)
Nov 15, 2004 1.270 1.300 1.170 1.290 12,150 +0.02(+1.57%)
Nov 12, 2004 1.270 1.270 1.270 1.270 320 -0.03(-2.31%)
Nov 11, 2004 1.300 1.300 1.270 1.300 19,750 +0.03(+2.36%)
Nov 10, 2004 1.270 1.270 1.270 1.270 2,725 +0.02(+1.60%)
Nov 09, 2004 1.400 1.400 1.250 1.250 11,520 -0.05(-3.85%)
Nov 08, 2004 1.350 1.400 1.200 1.300 34,470 +0.00(+0.00%)
Nov 05, 2004 1.150 1.310 1.110 1.300 95,770 +0.20(+18.18%)
Nov 04, 2004 1.100 1.200 1.050 1.100 34,000 -0.01(-0.90%)
Nov 03, 2004 1.110 1.110 1.110 1.110 5,000 +0.00(+0.00%)
Nov 02, 2004 1.100 1.150 1.100 1.110 7,700 -0.05(-4.31%)
Nov 01, 2004 1.160 1.160 1.160 1.160 5,181 +0.00(+0.00%)
Oct 29, 2004 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Oct 28, 2004 1.160 1.240 1.160 1.160 4,000 -0.08(-6.45%)
Oct 27, 2004 1.240 1.240 1.240 1.240 8,460 +0.04(+3.33%)
Oct 26, 2004 1.160 1.240 1.160 1.200 8,000 -0.05(-4.00%)
Oct 25, 2004 1.160 1.250 1.160 1.250 31,200 +0.06(+5.04%)
Oct 22, 2004 1.190 1.250 1.190 1.190 5,467 +0.00(+0.00%)
Oct 21, 2004 1.190 1.190 1.190 1.190 3,600 -0.01(-0.83%)
Oct 20, 2004 1.290 1.290 1.200 1.200 14,970 -0.04(-3.23%)
Oct 19, 2004 1.240 1.260 1.220 1.240 5,050 -0.01(-0.80%)
Oct 18, 2004 1.220 1.250 1.220 1.250 22,200 +0.00(+0.00%)
Oct 15, 2004 1.200 1.250 1.200 1.250 20,200 +0.00(+0.00%)
Oct 14, 2004 1.200 1.290 1.200 1.250 38,090 +0.00(+0.00%)
Oct 13, 2004 1.150 1.250 1.150 1.250 42,900 +0.15(+13.64%)
Oct 12, 2004 1.100 1.100 1.100 1.100 150 -0.05(-4.35%)
Oct 11, 2004 1.100 1.150 1.100 1.150 900 +0.03(+2.68%)
Oct 08, 2004 1.100 1.200 1.100 1.120 12,500 -0.06(-5.08%)
Oct 07, 2004 1.180 1.180 1.180 1.180 8,700 +0.08(+7.27%)
Oct 06, 2004 1.100 1.290 1.100 1.100 40,000 -0.10(-8.33%)
Oct 05, 2004 1.040 1.250 1.040 1.200 31,000 +0.16(+15.38%)
Oct 04, 2004 1.120 1.120 1.040 1.040 11,160 -0.10(-8.77%)
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.