Artesian Resources Corporation (QB) (ARTNB)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 31 | 31 | 30 | 267 | 30.375 | CS |
| 4 | 1.7 | 5.80204778157 | 29.3 | 31 | 29.3 | 398 | 29.83165829 | CS |
| 12 | -1.75 | -5.34351145038 | 32.75 | 32.75 | 29.3 | 525 | 30.6479367 | CS |
| 26 | -6 | -16.2162162162 | 37 | 37 | 29.3 | 508 | 31.82685128 | CS |
| 52 | -3.1 | -9.09090909091 | 34.1 | 38 | 29.3 | 383 | 33.31804441 | CS |
| 156 | -15 | -32.6086956522 | 46 | 58 | 29.3 | 318 | 38.12453236 | CS |
| 260 | -3 | -8.82352941176 | 34 | 58 | 29.3 | 304 | 37.93831698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 200 |
| 1741300140 | 31 | 1 | 3.33 | 31 | 31 | 31 | 100 |
| 1741213560 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1741127160 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1741040760 | 30 | -0.02 | -0.07 | 31 | 31 | 30 | 500 |
| 1740781740 | 30.02 | 0 | 0.00 | 30.02 | 30.02 | 30.02 | 0 |
| 1740695340 | 30.02 | 0.02 | 0.07 | 30.6 | 30.6 | 30.02 | 200 |
| 1740608880 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1740522480 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1740436080 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1740176880 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1740090480 | 30 | 0 | 0.00 | 30 | 30 | 30 | 734 |
| 1740003960 | 30 | 0 | 0.00 | 30 | 30 | 30 | 100 |
| 1739917740 | 30 | 0.7 | 2.39 | 30 | 30 | 30 | 150 |
| 1739572140 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1739485740 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1739399340 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1739312940 | 29.3 | -0.25 | -0.85 | 29.3 | 29.3 | 29.3 | 1200 |
| 1739226240 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1738967040 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1738880640 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1738794240 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1738707840 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1738621440 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1738362240 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1738275840 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1738189440 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
