Artesian Resources Corporation (QB) Historical Data - ARTNB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	-0.5514	-1.57542857143	35	35	32.5	467	34.57142857	CS
12	-2.5514	-6.89567567568	37	37	32.5	211	34.88355263	CS
26	-1.3514	-3.7748603352	35.8	38	32.5	281	35.62177429	CS
52	-7.5514	-17.9795238095	42	42	32.5	261	35.45786158	CS
156	-9.5514	-21.7077272727	44	58	32.5	245	41.84135904	CS
260	-0.7514	-2.13465909091	35.2	58	31.5	261	39.50784115	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732314000	34.75	0	0.00	34.75	34.75	34.75	0
1732227600	34.75	0	0.00	34.75	34.75	34.75	0
1732141200	34.75	0	0.00	34.75	34.75	34.75	0
1732054800	34.75	0	0.00	34.75	34.75	34.75	0
1731968400	34.75	0	0.00	34.75	34.75	34.75	0
1731709200	34.75	0	0.00	34.75	34.75	34.75	0
1731622800	34.75	0	0.00	34.75	34.75	34.75	0
1731536400	34.75	0	0.00	34.75	34.75	34.75	0
1731450000	34.75	0	0.00	34.75	34.75	34.75	0
1731363600	34.75	0	0.00	34.75	34.75	34.75	0
1731104400	34.75	0.25	0.72	34.75	34.75	34.75	200
1731018480	34.5	0	0.00	34.5	34.5	34.5	0
1730932080	34.5	0	0.00	34.5	34.5	34.5	0
1730845680	34.5	-0.5	-1.43	33.7	34.5	32.5	1100
1730755680	35	0	0.00	35	35	35	0
1730496480	35	0	0.00	35	35	35	0
1730410080	35	0	0.00	35	35	35	0
1730323680	35	0	0.00	35	35	35	0
1730237280	35	-0.12	-0.34	35	35	35	100
1730150700	35.12	0	0.00	35.12	35.12	35.12	0
1729891500	35.12	0	0.00	35.12	35.12	35.12	0
1729805100	35.12	0	0.00	35.12	35.12	35.12	0
1729718700	35.12	0	0.00	35.12	35.12	35.12	0
1729632300	35.12	-0.39	-1.10	35.12	35.12	35.12	100
1729545600	35.51	0	0.01	35.51	35.51	35.51	100
1729286400	35.5075	-0.14	-0.40	35.5075	35.5075	35.5075	100
1729200000	35.65	0	0.00	35.65	35.65	35.65	0
1729113600	35.65	0	0.00	35.65	35.65	35.65	0
1729027200	35.65	0	0.00	35.65	35.65	35.65	0
1728940800	35.65	0	0.00	35.65	35.65	35.65	0
1728681600	35.65	0	0.00	35.65	35.65	35.65	0
1728595200	35.65	0	0.00	35.65	35.65	35.65	0
1728508800	35.65	-1.35	-3.65	35.65	35.65	35.65	100
1728423000	37	0	0.00	37	37	37	0
1728336600	37	0	0.00	37	37	37	0
1728077400	37	0	0.00	37	37	37	0
1727991000	37	0	0.00	37	37	37	0
1727904600	37	0	0.00	37	37	37	0
1727818200	37	0	0.00	37	37	37	0
1727731800	37	0	0.00	37	37	37	0
1727472600	37	0	0.00	37	37	37	0
1727386200	37	0	0.00	37	37	37	0
1727299320	37	0	0.00	37	37	37	0
1727212920	37	0	0.00	37	37	37	0
1727126520	37	0	0.00	37	37	37	0
1726867320	37	0	0.00	37	37	37	0
1726780920	37	0	0.00	37	37	37	0
1726694520	37	0	0.00	37	37	37	0
1726608120	37	0	0.00	37	37	37	0
1726521720	37	0.8	2.21	37	37	37	100
1726237800	36.2	0	0.00	36.2	36.2	36.2	0
1726151400	36.2	0	0.00	36.2	36.2	36.2	0
1726065000	36.2	0	0.00	36.2	36.2	36.2	0
1725978600	36.2	0	0.00	36.2	36.2	36.2	0
1725892200	36.2	0	0.00	36.2	36.2	36.2	0
1725633000	36.2	0	0.00	36.2	36.2	36.2	0
1725546600	36.2	0	0.00	36.2	36.2	36.2	0
1725460200	36.2	0	0.00	36.2	36.2	36.2	0
1725373800	36.2	0	0.00	36.2	36.2	36.2	0
1725028200	36.2	0	0.00	36.2	36.2	36.2	0
1724941800	36.2	0	0.00	36.2	36.2	36.2	0
1724855400	36.2	0	0.00	36.2	36.2	36.2	0
1724769000	36.2	0	0.00	36.2	36.2	36.2	0
1724682600	36.2	0	0.00	36.2	36.2	36.2	0

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Artesian Resources Corporation (QB) (ARTNB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

BLACK FRIDAY

Save up to 65%* for Big Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Artesian Resources Corporation (QB) (ARTNB) Historical

Artesian Resources Corporation (QB) (ARTNB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History