OTC Markets OTCPK - Delayed Quote USD

American Nortel Communications, Inc. (ARTM)

Compare
0.0254
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0254 0.0254 0.0254 0.0254 0.0254 -
Jan 8, 2025 0.0254 0.0254 0.0254 0.0254 0.0254 -
Jan 7, 2025 0.0254 0.0254 0.0254 0.0254 0.0254 -
Jan 6, 2025 0.0254 0.0254 0.0254 0.0254 0.0254 -
Jan 3, 2025 0.0254 0.0254 0.0254 0.0254 0.0254 150
Jan 2, 2025 0.0220 0.0220 0.0220 0.0220 0.0220 2,000
Dec 31, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 30, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 27, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 26, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 24, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 23, 2024 0.0216 0.0238 0.0216 0.0230 0.0230 1,500
Dec 20, 2024 0.0216 0.0216 0.0216 0.0216 0.0216 2,650
Dec 19, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 18, 2024 0.0235 0.0235 0.0230 0.0230 0.0230 2,000
Dec 17, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 16, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 299
Dec 13, 2024 0.0235 0.0249 0.0235 0.0249 0.0249 1,000
Dec 12, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 682
Dec 11, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Dec 10, 2024 0.0223 0.0260 0.0223 0.0260 0.0260 11,400
Dec 9, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Dec 6, 2024 0.0223 0.0260 0.0223 0.0260 0.0260 1,500
Dec 5, 2024 0.0294 0.0294 0.0294 0.0294 0.0294 -
Dec 4, 2024 0.0249 0.0294 0.0249 0.0294 0.0294 1,500
Dec 3, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 -
Dec 2, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 -
Nov 29, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 -
Nov 27, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 -
Nov 26, 2024 0.0211 0.0244 0.0211 0.0244 0.0244 1,500
Nov 25, 2024 0.0267 0.0267 0.0267 0.0267 0.0267 -
Nov 22, 2024 0.0267 0.0267 0.0267 0.0267 0.0267 -
Nov 21, 2024 0.0269 0.0269 0.0210 0.0267 0.0267 47,500
Nov 20, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 500
Nov 19, 2024 0.0215 0.0240 0.0215 0.0240 0.0240 9,500
Nov 18, 2024 0.0276 0.0276 0.0276 0.0276 0.0276 500
Nov 15, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 500
Nov 14, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 13, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 150
Nov 12, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 11, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 8, 2024 0.0216 0.0270 0.0216 0.0270 0.0270 11,000
Nov 7, 2024 0.0268 0.0268 0.0268 0.0268 0.0268 -
Nov 6, 2024 0.0268 0.0268 0.0268 0.0268 0.0268 -
Nov 5, 2024 0.0268 0.0268 0.0268 0.0268 0.0268 -
Nov 4, 2024 0.0268 0.0268 0.0268 0.0268 0.0268 -
Nov 1, 2024 0.0268 0.0268 0.0268 0.0268 0.0268 -
Oct 31, 2024 0.0268 0.0268 0.0268 0.0268 0.0268 -
Oct 30, 2024 0.0268 0.0268 0.0268 0.0268 0.0268 -
Oct 29, 2024 0.0268 0.0268 0.0268 0.0268 0.0268 500
Oct 28, 2024 0.0249 0.0249 0.0249 0.0249 0.0249 500
Oct 25, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Oct 24, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 500
Oct 23, 2024 0.0249 0.0249 0.0249 0.0249 0.0249 1,500
Oct 22, 2024 0.0289 0.0289 0.0289 0.0289 0.0289 500
Oct 21, 2024 0.0289 0.0289 0.0235 0.0269 0.0269 21,000
Oct 18, 2024 0.0262 0.0289 0.0262 0.0276 0.0276 1,000
Oct 17, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 -
Oct 16, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 -
Oct 15, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 -
Oct 14, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 -
Oct 11, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 -
Oct 10, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 -
Oct 9, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 -
Oct 8, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 -
Oct 7, 2024 0.0235 0.0296 0.0235 0.0296 0.0296 2,000
Oct 4, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 -
Oct 3, 2024 0.0278 0.0296 0.0266 0.0296 0.0296 6,720
Oct 2, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 1, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 30, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 27, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 26, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 25, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 24, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 23, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 20, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 19, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 18, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 17, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 3,000
Sep 16, 2024 0.0246 0.0246 0.0246 0.0246 0.0246 -
Sep 13, 2024 0.0246 0.0246 0.0246 0.0246 0.0246 -
Sep 12, 2024 0.0235 0.0246 0.0235 0.0246 0.0246 600
Sep 11, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 -
Sep 10, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 10,000
Sep 9, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Sep 6, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Sep 5, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 800
Sep 4, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Sep 3, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 30, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 29, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 28, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 27, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 26, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 22, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 21, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 20, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 19, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 16, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 15, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 267
Aug 14, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 -
Aug 13, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 -
Aug 12, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 400
Aug 9, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Aug 8, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Aug 7, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Aug 6, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Aug 5, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Aug 2, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Aug 1, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 31, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 30, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 29, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 26, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 25, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 24, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 23, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 22, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 19, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 18, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 17, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 16, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 15, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 12, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 11, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
Jul 10, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 100
Jul 9, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 8, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 5, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 3, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 2, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 1, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 5,555
Jun 28, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 -
Jun 27, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 -
Jun 26, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 800
Jun 25, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 15,000
Jun 24, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 -
Jun 21, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 -
Jun 20, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 -
Jun 18, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 900
Jun 17, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 14, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 13, 2024 0.0290 0.0290 0.0230 0.0230 0.0230 27,100
Jun 12, 2024 0.0231 0.0231 0.0231 0.0231 0.0231 100
Jun 11, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 17,200
Jun 10, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 400
Jun 7, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Jun 6, 2024 0.0270 0.0518 0.0270 0.0480 0.0480 20,000
Jun 5, 2024 0.0261 0.0473 0.0261 0.0473 0.0473 60,000
Jun 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
May 29, 2024 0.0331 0.0331 0.0331 0.0331 0.0331 200
May 28, 2024 0.0350 0.0350 0.0261 0.0261 0.0261 4,444
May 24, 2024 0.0389 0.0389 0.0389 0.0389 0.0389 -
May 23, 2024 0.0389 0.0389 0.0389 0.0389 0.0389 -
May 22, 2024 0.0389 0.0389 0.0389 0.0389 0.0389 -
May 21, 2024 0.0389 0.0389 0.0389 0.0389 0.0389 -
May 20, 2024 0.0389 0.0389 0.0389 0.0389 0.0389 400
May 17, 2024 0.0240 0.0260 0.0240 0.0260 0.0260 1,910
May 16, 2024 0.0236 0.0236 0.0236 0.0236 0.0236 -
May 15, 2024 0.0236 0.0236 0.0236 0.0236 0.0236 600
May 14, 2024 0.0287 0.0287 0.0287 0.0287 0.0287 -
May 13, 2024 0.0287 0.0287 0.0287 0.0287 0.0287 -
May 10, 2024 0.0287 0.0287 0.0287 0.0287 0.0287 -
May 9, 2024 0.0287 0.0287 0.0287 0.0287 0.0287 -
May 8, 2024 0.0287 0.0287 0.0287 0.0287 0.0287 -
May 7, 2024 0.0287 0.0287 0.0287 0.0287 0.0287 16,877
May 6, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
May 3, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
May 2, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
May 1, 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 9, 2024 0.0259 0.0259 0.0259 0.0259 0.0259 -
Apr 8, 2024 0.0259 0.0259 0.0259 0.0259 0.0259 -
Apr 5, 2024 0.0259 0.0259 0.0259 0.0259 0.0259 -
Apr 4, 2024 0.0259 0.0259 0.0259 0.0259 0.0259 500
Apr 3, 2024 0.0341 0.0341 0.0340 0.0340 0.0340 5,500
Apr 2, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Apr 1, 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 8, 2024 0.0490 0.0490 0.0490 0.0490 0.0490 -
Mar 7, 2024 0.0490 0.0490 0.0490 0.0490 0.0490 1,400
Mar 6, 2024 0.0321 0.0321 0.0321 0.0321 0.0321 -
Mar 5, 2024 0.0321 0.0321 0.0321 0.0321 0.0321 -
Mar 4, 2024 0.0321 0.0321 0.0321 0.0321 0.0321 130
Mar 1, 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 9, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Feb 8, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Feb 7, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 1,500
Feb 6, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 1,500
Feb 5, 2024 0.0444 0.0444 0.0440 0.0440 0.0440 3,000
Feb 2, 2024 0.0660 0.0660 0.0660 0.0660 0.0660 -
Feb 1, 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 -

Related Tickers