American Nortel Communications, Inc. (ARTM)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:31PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
| 08 may 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
| 07 may 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 16,877 |
| 06 may 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 03 may 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 02 may 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 01 may 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 30 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 29 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 26 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 25 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 24 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 23 abr 2024 | 0.0540 | 0.0540 | 0.0264 | 0.0310 | 0.0310 | 35,250 |
| 22 abr 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | - |
| 19 abr 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 600 |
| 18 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 17 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 16 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 15 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 12 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 11 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 10 abr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 2,400 |
| 09 abr 2024 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | - |
| 08 abr 2024 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | - |
| 05 abr 2024 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | - |
| 04 abr 2024 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 500 |
| 03 abr 2024 | 0.0341 | 0.0341 | 0.0340 | 0.0340 | 0.0340 | 5,500 |
| 02 abr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 01 abr 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 10,000 |
| 28 mar 2024 | 0.0426 | 0.0426 | 0.0330 | 0.0361 | 0.0361 | 1,832 |
| 27 mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 2,000 |
| 26 mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| 25 mar 2024 | 0.0600 | 0.0600 | 0.0321 | 0.0321 | 0.0321 | 8,000 |
| 22 mar 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
| 21 mar 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 15,000 |
| 20 mar 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
| 19 mar 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
| 18 mar 2024 | 0.0331 | 0.0331 | 0.0321 | 0.0321 | 0.0321 | 20,000 |
| 15 mar 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| 14 mar 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| 13 mar 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 100 |
| 12 mar 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
| 11 mar 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 6,000 |
| 08 mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 07 mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1,400 |
| 06 mar 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
| 05 mar 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
| 04 mar 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 130 |
| 01 mar 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 14,080 |
| 29 feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 28 feb 2024 | 0.0658 | 0.0658 | 0.0320 | 0.0320 | 0.0320 | 450 |
| 27 feb 2024 | 0.0357 | 0.0357 | 0.0319 | 0.0319 | 0.0319 | 6,700 |
| 26 feb 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 23 feb 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 22 feb 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 21 feb 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 20 feb 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 16 feb 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 15 feb 2024 | 0.0310 | 0.0310 | 0.0226 | 0.0226 | 0.0226 | 19,100 |
| 14 feb 2024 | 0.0310 | 0.0550 | 0.0310 | 0.0550 | 0.0550 | 28,500 |
| 13 feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 12 feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 09 feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 08 feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 07 feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,500 |
| 06 feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,500 |
| 05 feb 2024 | 0.0444 | 0.0444 | 0.0440 | 0.0440 | 0.0440 | 3,000 |
| 02 feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 01 feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 31 ene 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 100 |
| 30 ene 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 29 ene 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 26 ene 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 25 ene 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,800 |
| 24 ene 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 23 ene 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 22 ene 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 19 ene 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 18 ene 2024 | 0.0440 | 0.0440 | 0.0290 | 0.0290 | 0.0290 | 3,000 |
| 17 ene 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 500 |
| 16 ene 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 150 |
| 12 ene 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 11 ene 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 10 ene 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 09 ene 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 25,000 |
| 08 ene 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | - |
| 05 ene 2024 | 0.0291 | 0.0444 | 0.0291 | 0.0444 | 0.0444 | 85,500 |
| 04 ene 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 25,000 |
| 03 ene 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 02 ene 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 25,000 |
| 29 dic 2023 | 0.0277 | 0.0460 | 0.0277 | 0.0460 | 0.0460 | 25,200 |
| 28 dic 2023 | 0.0363 | 0.0449 | 0.0266 | 0.0266 | 0.0266 | 2,200 |
| 27 dic 2023 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 28,400 |
| 26 dic 2023 | 0.0292 | 0.0377 | 0.0292 | 0.0377 | 0.0377 | 26,100 |
| 22 dic 2023 | 0.0291 | 0.0444 | 0.0291 | 0.0378 | 0.0378 | 25,500 |
| 21 dic 2023 | 0.0291 | 0.0462 | 0.0291 | 0.0291 | 0.0291 | 33,674 |
| 20 dic 2023 | 0.0180 | 0.0297 | 0.0180 | 0.0297 | 0.0297 | 522,800 |
| 19 dic 2023 | 0.0300 | 0.0300 | 0.0297 | 0.0297 | 0.0297 | 35,000 |
| 18 dic 2023 | 0.0302 | 0.0363 | 0.0300 | 0.0363 | 0.0363 | 18,100 |
| 15 dic 2023 | 0.0462 | 0.0462 | 0.0300 | 0.0461 | 0.0461 | 29,855 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.