Live

Stocks are getting clobbered as Trump's China trade war intensifies. See the latest.

OTC Markets OTCQB - Delayed Quote USD

Artesian Resources Corporation (ARTNB)

31.72

0.00

(0.00%)

As of April 9 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	31.72	31.72	31.72	31.72	31.72	800
Apr 8, 2025	31.72	31.72	31.72	31.72	31.72	-
Apr 7, 2025	31.72	31.72	31.72	31.72	31.72	1,000
Apr 4, 2025	31.61	31.61	31.61	31.61	31.61	-
Apr 3, 2025	31.61	31.61	31.61	31.61	31.61	-
Apr 2, 2025	31.61	31.61	31.61	31.61	31.61	-
Apr 1, 2025	31.61	31.61	31.61	31.61	31.61	-
Mar 31, 2025	31.61	31.61	31.61	31.61	31.61	-
Mar 28, 2025	31.61	31.61	31.61	31.61	31.61	-
Mar 27, 2025	31.61	31.61	31.61	31.61	31.61	-
Mar 26, 2025	31.61	31.61	31.61	31.61	31.61	-
Mar 25, 2025	31.61	31.61	31.61	31.61	31.61	-
Mar 24, 2025	31.61	31.61	31.61	31.61	31.61	-
Mar 21, 2025	31.61	31.61	31.61	31.61	31.61	-
Mar 20, 2025	31.61	31.61	31.61	31.61	31.61	-
Mar 19, 2025	31.61	31.61	31.61	31.61	31.61	1,000
Mar 18, 2025	31.45	31.45	31.45	31.45	31.45	-
Mar 17, 2025	31.45	31.45	31.45	31.45	31.45	-
Mar 14, 2025	31.45	31.45	31.45	31.45	31.45	-
Mar 13, 2025	31.45	31.45	31.45	31.45	31.45	-
Mar 12, 2025	31.45	31.45	31.45	31.45	31.45	100
Mar 11, 2025	31.00	31.00	31.00	31.00	31.00	-
Mar 10, 2025	31.00	31.00	31.00	31.00	31.00	-
Mar 7, 2025	31.00	31.00	31.00	31.00	31.00	200
Mar 6, 2025	31.00	31.00	31.00	31.00	31.00	100
Mar 5, 2025	30.00	30.00	30.00	30.00	30.00	-
Mar 4, 2025	30.00	30.00	30.00	30.00	30.00	-
Mar 3, 2025	31.00	31.00	30.00	30.00	30.00	500
Feb 28, 2025	30.02	30.02	30.02	30.02	30.02	-
Feb 27, 2025	30.60	30.60	30.02	30.02	30.02	200
Feb 26, 2025	30.00	30.00	30.00	30.00	30.00	-
Feb 25, 2025	30.00	30.00	30.00	30.00	30.00	-
Feb 24, 2025	30.00	30.00	30.00	30.00	30.00	-
Feb 21, 2025	30.00	30.00	30.00	30.00	30.00	-
Feb 20, 2025	30.00	30.00	30.00	30.00	30.00	700
Feb 19, 2025	30.00	30.00	30.00	30.00	30.00	100
Feb 18, 2025	30.00	30.00	30.00	30.00	30.00	200
Feb 14, 2025	29.30	29.30	29.30	29.30	29.30	-
Feb 13, 2025	29.30	29.30	29.30	29.30	29.30	-
Feb 12, 2025	29.30	29.30	29.30	29.30	29.30	-
Feb 11, 2025	29.30	29.30	29.30	29.30	29.30	1,200
Feb 10, 2025	29.55	29.55	29.55	29.55	29.55	-
Feb 7, 2025	0.30 Dividend
Feb 7, 2025	29.55	29.55	29.55	29.55	29.55	-
Feb 6, 2025	29.55	29.55	29.55	29.55	29.25	-
Feb 5, 2025	29.55	29.55	29.55	29.55	29.25	-
Feb 4, 2025	29.55	29.55	29.55	29.55	29.25	-
Feb 3, 2025	29.55	29.55	29.55	29.55	29.25	-
Jan 31, 2025	29.55	29.55	29.55	29.55	29.25	-
Jan 30, 2025	29.55	29.55	29.55	29.55	29.25	-
Jan 29, 2025	29.55	29.55	29.55	29.55	29.25	-
Jan 28, 2025	29.55	29.55	29.55	29.55	29.25	-
Jan 27, 2025	29.55	29.55	29.55	29.55	29.25	-
Jan 24, 2025	29.55	29.55	29.55	29.55	29.25	-
Jan 23, 2025	29.55	29.55	29.55	29.55	29.25	-
Jan 22, 2025	29.70	29.70	29.55	29.55	29.25	600
Jan 21, 2025	30.00	30.00	29.80	29.80	29.50	200
Jan 17, 2025	30.05	30.05	30.05	30.05	29.74	-
Jan 16, 2025	30.05	30.05	30.05	30.05	29.74	-
Jan 15, 2025	30.05	30.05	30.05	30.05	29.74	-
Jan 14, 2025	30.05	30.05	30.05	30.05	29.74	-
Jan 13, 2025	30.05	30.05	30.05	30.05	29.74	-
Jan 10, 2025	30.05	30.05	30.05	30.05	29.74	-
Jan 8, 2025	30.05	30.05	30.05	30.05	29.74	-
Jan 7, 2025	30.05	30.05	30.05	30.05	29.74	1,000
Jan 6, 2025	30.80	30.80	30.80	30.80	30.49	100
Jan 3, 2025	31.10	31.10	31.10	31.10	30.78	100
Jan 2, 2025	31.05	31.05	31.05	31.05	30.73	100
Dec 31, 2024	31.05	31.05	31.05	31.05	30.73	-
Dec 30, 2024	31.05	31.52	31.05	31.05	30.73	1,800
Dec 27, 2024	31.05	31.05	31.05	31.05	30.73	-
Dec 26, 2024	31.05	31.05	31.05	31.05	30.73	-
Dec 24, 2024	31.05	31.05	31.05	31.05	30.73	-
Dec 23, 2024	31.05	31.05	31.05	31.05	30.73	1,000
Dec 20, 2024	32.00	32.00	32.00	32.00	31.67	-
Dec 19, 2024	32.00	32.00	32.00	32.00	31.67	100
Dec 18, 2024	32.52	32.52	32.05	32.05	31.72	1,600
Dec 17, 2024	32.75	32.75	32.75	32.75	32.42	200
Dec 16, 2024	33.00	33.00	33.00	33.00	32.66	-
Dec 13, 2024	33.00	33.00	33.00	33.00	32.66	1,000
Dec 12, 2024	32.80	32.80	32.80	32.80	32.47	-
Dec 11, 2024	32.80	32.80	32.80	32.80	32.47	-
Dec 10, 2024	32.80	32.80	32.80	32.80	32.47	100
Dec 9, 2024	33.00	33.00	33.00	33.00	32.66	-
Dec 6, 2024	33.00	33.00	33.00	33.00	32.66	100
Dec 5, 2024	32.80	32.80	32.80	32.80	32.47	1,100
Dec 4, 2024	32.80	32.80	32.80	32.80	32.47	-
Dec 3, 2024	32.80	32.80	32.80	32.80	32.47	300
Dec 2, 2024	32.80	32.80	32.80	32.80	32.47	1,500
Nov 29, 2024	32.80	32.80	32.80	32.80	32.47	-
Nov 27, 2024	32.80	32.80	32.80	32.80	32.47	1,800
Nov 26, 2024	34.75	34.75	34.75	34.75	34.40	-
Nov 25, 2024	34.75	34.75	34.75	34.75	34.40	-
Nov 22, 2024	34.75	34.75	34.75	34.75	34.40	-
Nov 21, 2024	34.75	34.75	34.75	34.75	34.40	-
Nov 20, 2024	34.75	34.75	34.75	34.75	34.40	-
Nov 19, 2024	34.75	34.75	34.75	34.75	34.40	-
Nov 18, 2024	34.75	34.75	34.75	34.75	34.40	-
Nov 15, 2024	0.30 Dividend
Nov 15, 2024	34.75	34.75	34.75	34.75	34.40	-
Nov 14, 2024	34.75	34.75	34.75	34.75	34.10	-
Nov 13, 2024	34.75	34.75	34.75	34.75	34.10	-
Nov 12, 2024	34.75	34.75	34.75	34.75	34.10	-
Nov 11, 2024	34.75	34.75	34.75	34.75	34.10	-
Nov 8, 2024	34.75	34.75	34.75	34.75	34.10	200
Nov 7, 2024	34.50	34.50	34.50	34.50	33.85	-
Nov 6, 2024	34.50	34.50	34.50	34.50	33.85	-
Nov 5, 2024	33.70	34.50	32.50	34.50	33.85	1,100
Nov 4, 2024	35.00	35.00	35.00	35.00	34.34	-
Nov 1, 2024	35.00	35.00	35.00	35.00	34.34	-
Oct 31, 2024	35.00	35.00	35.00	35.00	34.34	-
Oct 30, 2024	35.00	35.00	35.00	35.00	34.34	-
Oct 29, 2024	35.00	35.00	35.00	35.00	34.34	100
Oct 28, 2024	35.12	35.12	35.12	35.12	34.46	-
Oct 25, 2024	35.12	35.12	35.12	35.12	34.46	-
Oct 24, 2024	35.12	35.12	35.12	35.12	34.46	-
Oct 23, 2024	35.12	35.12	35.12	35.12	34.46	-
Oct 22, 2024	35.12	35.12	35.12	35.12	34.46	100
Oct 21, 2024	35.51	35.51	35.51	35.51	34.84	100
Oct 18, 2024	35.51	35.51	35.51	35.51	34.84	100
Oct 17, 2024	35.65	35.65	35.65	35.65	34.98	-
Oct 16, 2024	35.65	35.65	35.65	35.65	34.98	-
Oct 15, 2024	35.65	35.65	35.65	35.65	34.98	-
Oct 14, 2024	35.65	35.65	35.65	35.65	34.98	-
Oct 11, 2024	35.65	35.65	35.65	35.65	34.98	-
Oct 10, 2024	35.65	35.65	35.65	35.65	34.98	-
Oct 9, 2024	35.65	35.65	35.65	35.65	34.98	100
Oct 8, 2024	37.00	37.00	37.00	37.00	36.31	-
Oct 7, 2024	37.00	37.00	37.00	37.00	36.31	-
Oct 4, 2024	37.00	37.00	37.00	37.00	36.31	-
Oct 3, 2024	37.00	37.00	37.00	37.00	36.31	-
Oct 2, 2024	37.00	37.00	37.00	37.00	36.31	-
Oct 1, 2024	37.00	37.00	37.00	37.00	36.31	-
Sep 30, 2024	37.00	37.00	37.00	37.00	36.31	-
Sep 27, 2024	37.00	37.00	37.00	37.00	36.31	-
Sep 26, 2024	37.00	37.00	37.00	37.00	36.31	-
Sep 25, 2024	37.00	37.00	37.00	37.00	36.31	-
Sep 24, 2024	37.00	37.00	37.00	37.00	36.31	-
Sep 23, 2024	37.00	37.00	37.00	37.00	36.31	-
Sep 20, 2024	37.00	37.00	37.00	37.00	36.31	-
Sep 19, 2024	37.00	37.00	37.00	37.00	36.31	-
Sep 18, 2024	37.00	37.00	37.00	37.00	36.31	-
Sep 17, 2024	37.00	37.00	37.00	37.00	36.31	-
Sep 16, 2024	37.00	37.00	37.00	37.00	36.31	100
Sep 13, 2024	36.20	36.20	36.20	36.20	35.52	-
Sep 12, 2024	36.20	36.20	36.20	36.20	35.52	-
Sep 11, 2024	36.20	36.20	36.20	36.20	35.52	-
Sep 10, 2024	36.20	36.20	36.20	36.20	35.52	-
Sep 9, 2024	36.20	36.20	36.20	36.20	35.52	-
Sep 6, 2024	36.20	36.20	36.20	36.20	35.52	-
Sep 5, 2024	36.20	36.20	36.20	36.20	35.52	-
Sep 4, 2024	36.20	36.20	36.20	36.20	35.52	-
Sep 3, 2024	36.20	36.20	36.20	36.20	35.52	-
Aug 30, 2024	36.20	36.20	36.20	36.20	35.52	-
Aug 29, 2024	36.20	36.20	36.20	36.20	35.52	-
Aug 28, 2024	36.20	36.20	36.20	36.20	35.52	-
Aug 27, 2024	36.20	36.20	36.20	36.20	35.52	-
Aug 26, 2024	36.20	36.20	36.20	36.20	35.52	-
Aug 23, 2024	36.20	36.20	36.20	36.20	35.52	-
Aug 22, 2024	36.20	36.20	36.20	36.20	35.52	-
Aug 21, 2024	36.20	36.20	36.20	36.20	35.52	-
Aug 20, 2024	36.20	36.20	36.20	36.20	35.52	-
Aug 19, 2024	36.20	36.20	36.20	36.20	35.52	-
Aug 16, 2024	0.30 Dividend
Aug 16, 2024	36.20	36.20	36.20	36.20	35.52	-
Aug 15, 2024	36.20	36.20	36.20	36.20	35.23	100
Aug 14, 2024	35.25	35.25	35.25	35.25	34.31	-
Aug 13, 2024	35.25	35.25	35.25	35.25	34.31	-
Aug 12, 2024	35.25	35.25	35.25	35.25	34.31	-
Aug 9, 2024	36.15	36.15	35.20	35.25	34.31	700
Aug 8, 2024	36.50	36.50	36.50	36.50	35.52	-
Aug 7, 2024	36.50	36.50	36.50	36.50	35.52	100
Aug 6, 2024	37.01	37.01	36.70	36.70	35.72	700
Aug 5, 2024	37.01	37.01	37.01	37.01	36.02	600
Aug 2, 2024	38.00	38.00	38.00	38.00	36.98	-
Aug 1, 2024	38.00	38.00	38.00	38.00	36.98	-
Jul 31, 2024	38.00	38.00	38.00	38.00	36.98	-
Jul 30, 2024	38.00	38.00	38.00	38.00	36.98	-
Jul 29, 2024	38.00	38.00	38.00	38.00	36.98	-
Jul 26, 2024	38.00	38.00	38.00	38.00	36.98	-
Jul 25, 2024	38.00	38.00	38.00	38.00	36.98	100
Jul 24, 2024	37.50	37.50	37.50	37.50	36.50	-
Jul 23, 2024	37.50	37.50	37.50	37.50	36.50	-
Jul 22, 2024	37.50	37.50	37.50	37.50	36.50	100
Jul 19, 2024	37.50	37.50	37.50	37.50	36.50	-
Jul 18, 2024	37.50	37.50	37.50	37.50	36.50	-
Jul 17, 2024	37.35	37.50	37.35	37.50	36.50	400
Jul 16, 2024	36.75	36.95	36.75	36.95	35.96	600
Jul 15, 2024	36.50	36.50	36.50	36.50	35.52	-
Jul 12, 2024	36.30	36.50	36.30	36.50	35.52	400
Jul 11, 2024	36.00	36.40	36.00	36.30	35.33	400
Jul 10, 2024	35.75	35.75	35.75	35.75	34.79	200
Jul 9, 2024	35.49	35.49	35.49	35.49	34.54	-
Jul 8, 2024	35.49	35.49	35.49	35.49	34.54	100
Jul 5, 2024	35.25	35.25	35.25	35.25	34.31	200
Jul 3, 2024	35.00	35.00	35.00	35.00	34.06	-
Jul 2, 2024	35.00	35.00	35.00	35.00	34.06	100
Jul 1, 2024	35.00	35.00	35.00	35.00	34.06	100
Jun 28, 2024	34.99	34.99	34.99	34.99	34.05	-
Jun 27, 2024	34.99	34.99	34.99	34.99	34.05	-
Jun 26, 2024	34.90	34.99	34.90	34.99	34.05	300
Jun 25, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 24, 2024	33.99	34.50	33.99	34.50	33.58	400
Jun 21, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 20, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 18, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 17, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 14, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 13, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 12, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 11, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 10, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 7, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 6, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 5, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 4, 2024	34.50	34.50	34.50	34.50	33.58	-
Jun 3, 2024	34.50	34.50	34.50	34.50	33.58	-
May 31, 2024	34.00	35.00	34.00	34.50	33.58	400
May 30, 2024	34.00	34.00	34.00	34.00	33.09	100
May 29, 2024	34.00	34.00	34.00	34.00	33.09	100
May 28, 2024	35.80	35.80	33.00	34.00	33.09	800
May 24, 2024	35.90	35.90	35.90	35.90	34.94	-
May 23, 2024	35.90	35.90	35.90	35.90	34.94	300
May 22, 2024	36.00	36.00	36.00	36.00	35.04	-
May 21, 2024	36.00	36.00	36.00	36.00	35.04	-
May 20, 2024	36.00	36.00	36.00	36.00	35.04	-
May 17, 2024	36.00	36.00	36.00	36.00	35.04	300
May 16, 2024	0.30 Dividend
May 16, 2024	35.99	35.99	35.99	35.99	35.03	-
May 15, 2024	35.99	35.99	35.99	35.99	34.74	-
May 14, 2024	35.99	35.99	35.99	35.99	34.74	-
May 13, 2024	35.99	35.99	35.99	35.99	34.74	-
May 10, 2024	35.74	35.99	35.74	35.99	34.74	400
May 9, 2024	35.74	35.74	35.74	35.74	34.50	200
May 8, 2024	35.40	35.40	35.40	35.40	34.17	100
May 7, 2024	35.00	35.49	35.00	35.49	34.26	900
May 6, 2024	34.00	34.00	34.00	34.00	32.82	-
May 3, 2024	35.25	35.25	34.00	34.00	32.82	500
May 2, 2024	34.74	34.74	34.74	34.74	33.53	-
May 1, 2024	34.50	34.74	34.50	34.74	33.53	300
Apr 30, 2024	34.29	34.29	34.29	34.29	33.10	200
Apr 29, 2024	34.00	34.24	34.00	34.24	33.05	300
Apr 26, 2024	33.50	33.50	33.50	33.50	32.33	-
Apr 25, 2024	33.50	33.50	33.50	33.50	32.33	-
Apr 24, 2024	34.10	34.10	33.50	33.50	32.33	400
Apr 23, 2024	34.15	34.15	34.15	34.15	32.96	100
Apr 22, 2024	34.26	34.26	34.26	34.26	33.07	-
Apr 19, 2024	34.26	34.26	34.26	34.26	33.07	-
Apr 18, 2024	34.26	34.26	34.26	34.26	33.07	-
Apr 17, 2024	34.26	34.26	34.26	34.26	33.07	-
Apr 16, 2024	34.26	34.26	34.26	34.26	33.07	-
Apr 15, 2024	34.26	34.26	34.26	34.26	33.07	-
Apr 12, 2024	35.00	35.00	34.26	34.26	33.07	500
Apr 11, 2024	35.25	35.25	35.25	35.25	34.02	-
Apr 10, 2024	35.25	35.25	35.25	35.25	34.02	100