Other OTC - Delayed Quote USD

American Nortel Communications, Inc. (ARTM)

0.0310 0.0000 (0.00%)
At close: April 23 at 2:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 -
Jan 10, 2024 0.0279 0.0279 0.0279 0.0279 0.0279 -
Jan 9, 2024 0.0279 0.0279 0.0279 0.0279 0.0279 25,000
Jan 8, 2024 0.0444 0.0444 0.0444 0.0444 0.0444 -
Jan 5, 2024 0.0291 0.0444 0.0291 0.0444 0.0444 85,500
Jan 4, 2024 0.0291 0.0291 0.0291 0.0291 0.0291 25,000
Jan 3, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 -
Jan 2, 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
Dec 8, 2023 0.0280 0.0390 0.0280 0.0390 0.0390 25,100
Dec 7, 2023 0.0377 0.0390 0.0300 0.0345 0.0345 47,104
Dec 6, 2023 0.0390 0.0390 0.0280 0.0380 0.0380 25,300
Dec 5, 2023 0.0270 0.0344 0.0270 0.0330 0.0330 28,050
Dec 4, 2023 0.0304 0.0385 0.0270 0.0350 0.0350 129,294
Dec 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Nov 30, 2023 0.0350 0.0390 0.0250 0.0320 0.0320 13,100
Nov 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Nov 28, 2023 0.0350 0.0350 0.0320 0.0320 0.0320 2,800
Nov 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 100
Nov 22, 2023 0.0275 0.0325 0.0250 0.0325 0.0325 4,600
Nov 21, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 181,426
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 105,000
Nov 17, 2023 0.0300 0.0302 0.0253 0.0253 0.0253 166,100
Nov 16, 2023 0.0300 0.0420 0.0200 0.0200 0.0200 385,780
Nov 15, 2023 0.0299 0.0299 0.0165 0.0266 0.0266 9,700
Nov 14, 2023 0.0298 0.0298 0.0166 0.0232 0.0232 5,097
Nov 13, 2023 0.0250 0.0300 0.0166 0.0267 0.0267 14,450
Nov 10, 2023 0.0229 0.0229 0.0229 0.0229 0.0229 250
Nov 9, 2023 0.0250 0.0250 0.0187 0.0250 0.0250 2,300
Nov 8, 2023 0.0229 0.0229 0.0207 0.0207 0.0207 1,300
Nov 7, 2023 0.0207 0.0207 0.0207 0.0207 0.0207 -
Nov 6, 2023 0.0207 0.0207 0.0207 0.0207 0.0207 100
Nov 3, 2023 0.0202 0.0202 0.0202 0.0202 0.0202 -
Nov 2, 2023 0.0202 0.0202 0.0202 0.0202 0.0202 10,000
Nov 1, 2023 0.0449 0.0450 0.0250 0.0260 0.0260 294,000
Oct 31, 2023 0.0251 0.0448 0.0250 0.0448 0.0448 13,452
Oct 30, 2023 0.0477 0.0477 0.0477 0.0477 0.0477 -
Oct 27, 2023 0.0460 0.0477 0.0460 0.0477 0.0477 10,000
Oct 26, 2023 0.0360 0.0460 0.0360 0.0460 0.0460 20,200
Oct 25, 2023 0.0300 0.0490 0.0300 0.0490 0.0490 248,447
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Oct 23, 2023 0.0255 0.0411 0.0255 0.0400 0.0400 141,332
Oct 20, 2023 0.0205 0.0288 0.0205 0.0275 0.0275 100,200
Oct 19, 2023 0.0205 0.0275 0.0205 0.0275 0.0275 1,400
Oct 18, 2023 0.0134 0.0250 0.0134 0.0250 0.0250 156,669
Oct 17, 2023 0.0180 0.0180 0.0157 0.0157 0.0157 104,900
Oct 16, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 13, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 12, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 11, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 10, 2023 0.0175 0.0175 0.0170 0.0170 0.0170 10,800
Oct 9, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 -
Oct 6, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 -
Oct 5, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 -
Oct 4, 2023 0.0172 0.0175 0.0172 0.0175 0.0175 3,500
Oct 3, 2023 0.0172 0.0172 0.0172 0.0172 0.0172 -
Oct 2, 2023 0.0172 0.0172 0.0172 0.0172 0.0172 -
Sep 29, 2023 0.0172 0.0172 0.0172 0.0172 0.0172 -
Sep 28, 2023 0.0172 0.0172 0.0172 0.0172 0.0172 2,000
Sep 27, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 26, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 25, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 22, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 21, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 10,900
Sep 20, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 -
Sep 19, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 1,000
Sep 18, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 102
Sep 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 15,000
Sep 14, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 -
Sep 13, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 -
Sep 12, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 -
Sep 11, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 -
Sep 8, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 -
Sep 7, 2023 0.0180 0.0180 0.0165 0.0165 0.0165 25,000
Sep 6, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 5, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 10,000
Sep 1, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 31, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 30, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 29, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 25, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 24, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 23, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 22, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 21, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 18, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 17, 2023 0.0176 0.0190 0.0176 0.0190 0.0190 24,754
Aug 16, 2023 0.0219 0.0219 0.0219 0.0219 0.0219 -
Aug 15, 2023 0.0219 0.0219 0.0219 0.0219 0.0219 100
Aug 14, 2023 0.0192 0.0192 0.0192 0.0192 0.0192 -
Aug 11, 2023 0.0192 0.0192 0.0192 0.0192 0.0192 -
Aug 10, 2023 0.0192 0.0192 0.0192 0.0192 0.0192 -
Aug 9, 2023 0.0177 0.0192 0.0134 0.0192 0.0192 77,100
Aug 8, 2023 0.0177 0.0177 0.0177 0.0177 0.0177 -
Aug 7, 2023 0.0177 0.0177 0.0177 0.0177 0.0177 2,500
Aug 4, 2023 0.0177 0.0177 0.0177 0.0177 0.0177 100
Aug 3, 2023 0.0177 0.0177 0.0177 0.0177 0.0177 -
Aug 2, 2023 0.0177 0.0177 0.0177 0.0177 0.0177 100
Aug 1, 2023 0.0177 0.0177 0.0177 0.0177 0.0177 -
Jul 31, 2023 0.0220 0.0220 0.0177 0.0177 0.0177 20,500
Jul 28, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 2,272
Jul 27, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 1,960
Jul 26, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 -
Jul 25, 2023 0.0198 0.0198 0.0175 0.0175 0.0175 1,100
Jul 24, 2023 0.0132 0.0132 0.0132 0.0132 0.0132 2,000
Jul 21, 2023 0.0170 0.0204 0.0170 0.0200 0.0200 51,160
Jul 20, 2023 0.0176 0.0176 0.0176 0.0176 0.0176 -
Jul 19, 2023 0.0176 0.0176 0.0176 0.0176 0.0176 10,000
Jul 18, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 384
Jul 17, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 4,761
Jul 14, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 13, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 12, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 11, 2023 0.0132 0.0210 0.0132 0.0210 0.0210 39,050
Jul 10, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 7, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 6, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 5, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 3, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jun 30, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jun 29, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jun 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jun 27, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jun 26, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jun 23, 2023 0.0132 0.0190 0.0132 0.0190 0.0190 295,866
Jun 22, 2023 0.0160 0.0160 0.0132 0.0150 0.0150 40,000
Jun 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 16, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 14, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 8,109
Jun 13, 2023 0.0185 0.0185 0.0132 0.0132 0.0132 82,699
Jun 12, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jun 9, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jun 8, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jun 7, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jun 6, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jun 5, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jun 2, 2023 0.0152 0.0195 0.0152 0.0195 0.0195 2,000
Jun 1, 2023 0.0156 0.0190 0.0156 0.0190 0.0190 36,550
May 31, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 30, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 26, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 25, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 24, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 5,250
May 23, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 22, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 19, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 18, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 8,000
May 17, 2023 0.0220 0.0225 0.0220 0.0220 0.0220 11,788
May 16, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 600
May 15, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 2,000
May 12, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 11, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 10, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 39,000
May 9, 2023 0.0220 0.0248 0.0220 0.0248 0.0248 14,285
May 8, 2023 0.0245 0.0267 0.0245 0.0267 0.0267 3,550
May 5, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 4, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 10,000
May 3, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 2, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 1, 2023 0.0220 0.0270 0.0220 0.0270 0.0270 200
Apr 28, 2023 0.0275 0.0275 0.0275 0.0275 0.0275 500
Apr 27, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 -

Related Tickers

RCI-B.TO Rogers Communications Inc.
51.87
-0.25%
 
BCE BCE Inc.
32.62
-0.82%
 
T.TO TELUS Corporation
21.95
-0.23%
 
BCE.TO BCE Inc.
44.59
-0.73%
 
VZ Verizon Communications Inc.
39.68
+1.17%
 
T AT&T Inc.
16.75
+1.03%