American Nortel Communications, Inc. (ARTM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0310

0.0000

(0.00%)

At close: 02:58PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 02, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 01, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 30, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 29, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 26, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 24, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 23, 2024	0.0540	0.0540	0.0264	0.0310	0.0310	35,250
Apr 22, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Apr 19, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	600
Apr 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 17, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 11, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 10, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,400
Apr 09, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Apr 08, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Apr 05, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Apr 04, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	500
Apr 03, 2024	0.0341	0.0341	0.0340	0.0340	0.0340	5,500
Apr 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 01, 2024	0.0540	0.0550	0.0540	0.0550	0.0550	10,000
Mar 28, 2024	0.0426	0.0426	0.0330	0.0361	0.0361	1,832
Mar 27, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	2,000
Mar 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Mar 25, 2024	0.0600	0.0600	0.0321	0.0321	0.0321	8,000
Mar 22, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Mar 21, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	15,000
Mar 20, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Mar 19, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Mar 18, 2024	0.0331	0.0331	0.0321	0.0321	0.0321	20,000
Mar 15, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	-
Mar 14, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	-
Mar 13, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	100
Mar 12, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Mar 11, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	6,000
Mar 08, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Mar 07, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	1,400
Mar 06, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Mar 05, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Mar 04, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	130
Mar 01, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	14,080
Feb 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 28, 2024	0.0658	0.0658	0.0320	0.0320	0.0320	450
Feb 27, 2024	0.0357	0.0357	0.0319	0.0319	0.0319	6,700
Feb 26, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Feb 23, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Feb 22, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Feb 21, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Feb 20, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Feb 16, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Feb 15, 2024	0.0310	0.0310	0.0226	0.0226	0.0226	19,100
Feb 14, 2024	0.0310	0.0550	0.0310	0.0550	0.0550	28,500
Feb 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 09, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 08, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 07, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,500
Feb 06, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,500
Feb 05, 2024	0.0444	0.0444	0.0440	0.0440	0.0440	3,000
Feb 02, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	-
Feb 01, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	-
Jan 31, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	100
Jan 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,800
Jan 24, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 18, 2024	0.0440	0.0440	0.0290	0.0290	0.0290	3,000
Jan 17, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	500
Jan 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	150
Jan 12, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jan 11, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jan 10, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jan 09, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	25,000
Jan 08, 2024	0.0444	0.0444	0.0444	0.0444	0.0444	-
Jan 05, 2024	0.0291	0.0444	0.0291	0.0444	0.0444	85,500
Jan 04, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	25,000
Jan 03, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jan 02, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	25,000
Dec 29, 2023	0.0277	0.0460	0.0277	0.0460	0.0460	25,200
Dec 28, 2023	0.0363	0.0449	0.0266	0.0266	0.0266	2,200
Dec 27, 2023	0.0277	0.0277	0.0277	0.0277	0.0277	28,400
Dec 26, 2023	0.0292	0.0377	0.0292	0.0377	0.0377	26,100
Dec 22, 2023	0.0291	0.0444	0.0291	0.0378	0.0378	25,500
Dec 21, 2023	0.0291	0.0462	0.0291	0.0291	0.0291	33,674
Dec 20, 2023	0.0180	0.0297	0.0180	0.0297	0.0297	522,800
Dec 19, 2023	0.0300	0.0300	0.0297	0.0297	0.0297	35,000
Dec 18, 2023	0.0302	0.0363	0.0300	0.0363	0.0363	18,100
Dec 15, 2023	0.0462	0.0462	0.0300	0.0461	0.0461	29,855
Dec 14, 2023	0.0300	0.0462	0.0275	0.0411	0.0411	41,346
Dec 13, 2023	0.0300	0.0388	0.0300	0.0388	0.0388	25,200
Dec 12, 2023	0.0300	0.0388	0.0300	0.0388	0.0388	25,200
Dec 11, 2023	0.0300	0.0390	0.0300	0.0390	0.0390	25,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,561.84+865.82(+1.01%)

American Nortel Communications, Inc. (ARTM)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,561.84
+865.82(+1.01%)