Artesian Resources Corporation (QB) (ARTNB)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.505050505051 | 29.7 | 29.7 | 29.55 | 600 | 29.55 | CS |
| 4 | -1.5 | -4.8309178744 | 31.05 | 31.1 | 29.55 | 350 | 30.01666667 | CS |
| 12 | -5.2 | -14.964028777 | 34.75 | 34.75 | 29.55 | 679 | 31.91440974 | CS |
| 26 | -7.46 | -20.1567144015 | 37.01 | 37.01 | 29.55 | 525 | 32.78722371 | CS |
| 52 | -4.45 | -13.0882352941 | 34 | 38 | 29.55 | 374 | 33.72769796 | CS |
| 156 | -16.45 | -35.7608695652 | 46 | 58 | 29.55 | 312 | 38.82501008 | CS |
| 260 | -8.65 | -22.6439790576 | 38.2 | 58 | 29.55 | 304 | 38.16594844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738103040 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1738016640 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1737757440 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1737671040 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1737584640 | 29.55 | -0.25 | -0.84 | 29.7 | 29.7 | 29.55 | 600 |
| 1737498540 | 29.8 | -0.25 | -0.83 | 30 | 30 | 29.8 | 200 |
| 1737152940 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1737066540 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1736980140 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1736893740 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1736807340 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1736548140 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1736375340 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1736288940 | 30.05 | -0.75 | -2.44 | 30.05 | 30.05 | 30.05 | 1000 |
| 1736202360 | 30.8 | -0.3 | -0.96 | 30.8 | 30.8 | 30.8 | 100 |
| 1735942980 | 31.1 | 0.05 | 0.16 | 31.1 | 31.1 | 31.1 | 100 |
| 1735856700 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 100 |
| 1735684140 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1735597740 | 31.05 | 0 | 0.00 | 31.05 | 31.525 | 31.05 | 1800 |
| 1735338000 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1735251600 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1735078800 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1734992400 | 31.05 | -0.95 | -2.97 | 31.05 | 31.05 | 31.05 | 1000 |
| 1734733200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734646800 | 32 | -0.05 | -0.16 | 32 | 32 | 32 | 100 |
| 1734560940 | 32.049999 | -0.7 | -2.14 | 32.52 | 32.52 | 32.049999 | 1600 |
| 1734474360 | 32.75 | -0.25 | -0.76 | 32.75 | 32.75 | 32.75 | 200 |
| 1734388140 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1734128940 | 33 | 0.2 | 0.61 | 33 | 33 | 33 | 1000 |
| 1734042000 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1733955600 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1733869200 | 32.799999 | -0.2 | -0.61 | 32.799999 | 32.799999 | 32.799999 | 100 |
| 1733782800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1733523600 | 33 | 0.2 | 0.61 | 33 | 33 | 33 | 100 |
| 1733437500 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 1100 |
| 1733351100 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1733264700 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 301 |
| 1733178180 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 1500 |
| 1732919340 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1732746540 | 32.799999 | -1.95 | -5.61 | 32.799999 | 32.799999 | 32.799999 | 1800 |
| 1732659600 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1732573200 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
