Artesian Resources Corporation (QB) (ARTNB)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 2.04081632653 | 36.75 | 37.5 | 36.75 | 361 | 37.20798707 | CS |
| 4 | 2.6 | 7.44985673352 | 34.9 | 37.5 | 34.9 | 262 | 36.29892249 | CS |
| 12 | 3.21 | 9.36132983377 | 34.29 | 37.5 | 33 | 329 | 35.44051346 | CS |
| 26 | 3.5 | 10.2941176471 | 34 | 37.5 | 33 | 279 | 35.10503004 | CS |
| 52 | -8.5 | -18.4782608696 | 46 | 46 | 33 | 262 | 36.78467281 | CS |
| 156 | -2.5 | -6.25 | 40 | 58 | 33 | 256 | 42.76365154 | CS |
| 260 | 2.75 | 7.91366906475 | 34.75 | 58 | 31.5 | 276 | 39.45900447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 108 |
| 1721424120 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1721337720 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1721251320 | 37.5 | 0.55 | 1.49 | 37.35 | 37.5 | 37.35 | 400 |
| 1721164920 | 36.95 | 0.45 | 1.23 | 36.75 | 36.95 | 36.75 | 575 |
| 1721078400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1720819200 | 36.5 | 0.2 | 0.55 | 36.3 | 36.5 | 36.3 | 385 |
| 1720733280 | 36.3 | 0.55 | 1.54 | 36 | 36.4 | 36 | 400 |
| 1720646880 | 35.75 | 0.26 | 0.73 | 35.75 | 35.75 | 35.75 | 200 |
| 1720560000 | 35.49 | 0 | 0.00 | 35.49 | 35.49 | 35.49 | 0 |
| 1720473600 | 35.49 | 0.24 | 0.68 | 35.49 | 35.49 | 35.49 | 100 |
| 1720214640 | 35.25 | 0.25 | 0.71 | 35.25 | 35.25 | 35.25 | 209 |
| 1720042140 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1719955740 | 35 | 0 | 0.00 | 35 | 35 | 35 | 100 |
| 1719868980 | 35 | 0.01 | 0.03 | 35 | 35 | 35 | 100 |
| 1719609840 | 34.99 | 0 | 0.00 | 34.99 | 34.99 | 34.99 | 0 |
| 1719523440 | 34.99 | 0 | 0.00 | 34.99 | 34.99 | 34.99 | 0 |
| 1719437040 | 34.99 | 0.49 | 1.42 | 34.9 | 34.99 | 34.9 | 300 |
| 1719350940 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1719264540 | 34.5 | 0 | 0.00 | 33.99 | 34.5 | 33.99 | 430 |
| 1719005400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1718919000 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1718746200 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1718659800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1718400600 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1718314200 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1718227800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1718141400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1718055000 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1717795800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1717709400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1717622940 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1717536540 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1717450140 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1717190940 | 34.5 | 0.5 | 1.47 | 34 | 35 | 34 | 423 |
| 1717104540 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1717018140 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1716931740 | 34 | -1.9 | -5.29 | 35.8 | 35.8 | 33 | 805 |
| 1716586140 | 35.9 | 0 | 0.00 | 35.9 | 35.9 | 35.9 | 0 |
| 1716499740 | 35.9 | -0.1 | -0.28 | 35.9 | 35.9 | 35.9 | 253 |
| 1716413340 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1716326940 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1716240540 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1715981340 | 36 | 0.01 | 0.03 | 36 | 36 | 36 | 260 |
| 1715894400 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1715808000 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1715721600 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1715635200 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1715376000 | 35.99 | 0.25 | 0.70 | 35.74 | 35.99 | 35.74 | 400 |
| 1715289720 | 35.74 | 0.34 | 0.96 | 35.74 | 35.74 | 35.74 | 200 |
| 1715203200 | 35.4 | -0.09 | -0.25 | 35.4 | 35.4 | 35.4 | 101 |
| 1715117340 | 35.49 | 1.49 | 4.38 | 35 | 35.49 | 35 | 877 |
| 1715030940 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1714771740 | 34 | -0.74 | -2.13 | 35.25 | 35.25 | 34 | 450 |
| 1714684800 | 34.74 | 0 | 0.00 | 34.74 | 34.74 | 34.74 | 0 |
| 1714598400 | 34.74 | 0.45 | 1.31 | 34.5 | 34.74 | 34.5 | 300 |
| 1714512600 | 34.29 | 0.05 | 0.15 | 34.29 | 34.29 | 34.29 | 200 |
| 1714425720 | 34.24 | 0.74 | 2.21 | 34 | 34.24 | 34 | 300 |
| 1714166820 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1714080420 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1713994020 | 33.5 | -0.65 | -1.90 | 34.1 | 34.1 | 33.5 | 400 |
| 1713907740 | 34.15 | -0.11 | -0.32 | 34.15 | 34.15 | 34.15 | 118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
