American Nortel Communication Inc (PK) (ARTM)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -0.446428571429 | 0.0224 | 0.0277 | 0.0223 | 2244 | 0.02562689 | CS |
| 4 | -0.0056 | -20.0716845878 | 0.0279 | 0.0295 | 0.022 | 1753 | 0.02714382 | CS |
| 12 | -0.0046 | -17.1003717472 | 0.0269 | 0.0295 | 0.021 | 3911 | 0.02622357 | CS |
| 26 | -0.0012 | -5.10638297872 | 0.0235 | 0.0296 | 0.021 | 3657 | 0.02625237 | CS |
| 52 | -0.0087 | -28.064516129 | 0.031 | 0.0658 | 0.021 | 5965 | 0.03314516 | CS |
| 156 | -0.0151 | -40.3743315508 | 0.0374 | 0.066 | 0.011373 | 25531 | 0.02946645 | CS |
| 260 | 0.0063 | 39.375 | 0.016 | 0.48 | 0.0093 | 52387 | 0.05691574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.0223 | -0.0054 | -19.49 | 0.0223 | 0.0223 | 0.0223 | 2000 |
| 1739226000 | 0.0277 | 0.001325 | 5.02 | 0.0277 | 0.0277 | 0.0277 | 2350 |
| 1738966800 | 0.026375 | 0 | 0.00 | 0.026375 | 0.026375 | 0.026375 | 0 |
| 1738880400 | 0.026375 | -0.003125 | -10.59 | 0.0224 | 0.026375 | 0.0224 | 2382 |
| 1738794540 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1738708140 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1738621740 | 0.0295 | 0.0023 | 8.46 | 0.02595 | 0.0295 | 0.023 | 4100 |
| 1738362540 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1738276140 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1738189740 | 0.0272 | 0.0052 | 23.64 | 0.0272 | 0.0272 | 0.0272 | 510 |
| 1738103220 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1738016820 | 0.022 | -0.0029 | -11.65 | 0.022 | 0.022 | 0.022 | 100 |
| 1737757620 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1737671220 | 0.0248999 | -4.0E-5 | -0.16 | 0.0248999 | 0.0248999 | 0.0248999 | 500 |
| 1737584640 | 0.02494 | -0.00296 | -10.61 | 0.02494 | 0.02494 | 0.02494 | 250 |
| 1737498120 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1737152520 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1737066120 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1736979720 | 0.0279 | 0.00255 | 10.06 | 0.0279 | 0.0279 | 0.0279 | 3584 |
| 1736893380 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1736806980 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1736547780 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1736374980 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1736288580 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1736202180 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1735942980 | 0.02535 | 0.00335 | 15.23 | 0.02535 | 0.02535 | 0.02535 | 150 |
| 1735856700 | 0.022 | -0.001 | -4.35 | 0.022 | 0.022 | 0.022 | 2000 |
| 1735683600 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735597200 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735338000 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735251600 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735078800 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1734992400 | 0.023 | 0.0014 | 6.48 | 0.0216 | 0.02385 | 0.0216 | 1500 |
| 1734733200 | 0.0216 | -0.0014 | -6.09 | 0.0216 | 0.0216 | 0.0216 | 2650 |
| 1734647340 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1734560940 | 0.023 | 0.001 | 4.55 | 0.0235 | 0.0235 | 0.023 | 2000 |
| 1734474540 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734388140 | 0.022 | -0.0029 | -11.65 | 0.022 | 0.022 | 0.022 | 299 |
| 1734128940 | 0.0248999 | 0.0013999 | 5.96 | 0.0235 | 0.0248999 | 0.0235 | 1000 |
| 1734042480 | 0.0235 | -0.0025 | -9.62 | 0.0235 | 0.0235 | 0.0235 | 682 |
| 1733955600 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1733869200 | 0.026 | 0 | 0.00 | 0.0223 | 0.026 | 0.0223 | 11400 |
| 1733782800 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1733523600 | 0.026 | -0.0034 | -11.56 | 0.0223 | 0.026 | 0.0223 | 1500 |
| 1733437380 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1733350980 | 0.0294 | 0.00505 | 20.74 | 0.0248999 | 0.0294 | 0.0248999 | 1500 |
| 1733264940 | 0.02435 | 0 | 0.00 | 0.02435 | 0.02435 | 0.02435 | 0 |
| 1733178540 | 0.02435 | 0 | 0.00 | 0.02435 | 0.02435 | 0.02435 | 0 |
| 1732919340 | 0.02435 | 0 | 0.00 | 0.02435 | 0.02435 | 0.02435 | 0 |
| 1732746540 | 0.02435 | 0 | 0.00 | 0.02435 | 0.02435 | 0.02435 | 0 |
| 1732660140 | 0.02435 | -0.00235 | -8.80 | 0.0211 | 0.02435 | 0.0211 | 1500 |
| 1732573500 | 0.0267 | 0 | 0.00 | 0.0267 | 0.0267 | 0.0267 | 0 |
| 1732314300 | 0.0267 | 0 | 0.00 | 0.0267 | 0.0267 | 0.0267 | 0 |
| 1732227900 | 0.0267 | -0.0002 | -0.74 | 0.0269 | 0.0269 | 0.021 | 47500 |
| 1732141740 | 0.0269 | 0.0029 | 12.08 | 0.0269 | 0.0269 | 0.0269 | 500 |
| 1732054800 | 0.024 | -0.003602 | -13.05 | 0.0214999 | 0.024 | 0.0214999 | 9500 |
| 1731968640 | 0.027602 | 0.001602 | 6.16 | 0.027602 | 0.027602 | 0.027602 | 500 |
| 1731709260 | 0.026 | -0.00105 | -3.88 | 0.026 | 0.026 | 0.026 | 500 |
| 1731623160 | 0.02705 | 0 | 0.00 | 0.02705 | 0.02705 | 0.02705 | 0 |
| 1731536760 | 0.02705 | 5.0E-5 | 0.19 | 0.02705 | 0.02705 | 0.02705 | 150 |
| 1731421800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
