Artesian Resources Corporation (QB) Historical Data - ARTNB | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Artesian Resources Corporation (QB) (ARTNB)
Artesian Resources Corporation (QB) (ARTNB) Historical

Artesian Resources Corporation (QB) (ARTNB)

33.50

0.00

(0.00%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.65	-1.90336749634	34.15	34.15	33.5	259	33.6480695	CS
4	-1.7	-4.82954545455	35.2	35.3	33.5	261	34.60467209	CS
12	-0.5	-1.47058823529	34	35.3	33.5	205	34.40820153	CS
26	-8	-19.2771084337	41.5	42	33.5	213	36.32956893	CS
52	-21.5	-39.0909090909	55	56.75	33.5	238	41.92496519	CS
156	-6.25	-15.7232704403	39.75	58	33.5	307	43.76080991	CS
260	0.2	0.600600600601	33.3	58	31.5	273	39.61621239	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080420	33.5	0	0.00	33.5	33.5	33.5	0
1713994020	33.5	-0.65	-1.90	34.1	34.1	33.5	400
1713907740	34.15	-0.11	-0.32	34.15	34.15	34.15	118
1713821160	34.26	0	0.00	34.26	34.26	34.26	0
1713561960	34.26	0	0.00	34.26	34.26	34.26	0
1713475560	34.26	0	0.00	34.26	34.26	34.26	0
1713389160	34.26	0	0.00	34.26	34.26	34.26	0
1713302760	34.26	0	0.00	34.26	34.26	34.26	0
1713216360	34.26	0	0.00	34.26	34.26	34.26	0
1712957160	34.26	-0.99	-2.81	35	35	34.26	500
1712870400	35.25	0	0.00	35.25	35.25	35.25	0
1712784000	35.25	-0.05	-0.14	35.25	35.25	35.25	100
1712698140	35.3	0.09	0.26	35.3	35.3	35.3	195
1712611200	35.21	0	0.00	35.21	35.21	35.21	0
1712352000	35.21	0	0.00	35.21	35.21	35.21	200
1712265780	35.21	0	0.00	35.21	35.21	35.21	0
1712179380	35.21	0	0.00	35.21	35.21	35.21	0
1712092980	35.21	0.01	0.03	35.2	35.21	35.2	376
1712006400	35.2	0	0.00	35.2	35.2	35.2	0
1711660800	35.2	1.1	3.23	35.2	35.2	35.2	200
1711574880	34.1	0	0.00	34.1	34.1	34.1	0
1711488480	34.1	0	0.00	34.1	34.1	34.1	0
1711402080	34.1	0	0.00	34.1	34.1	34.1	0
1711142880	34.1	0	0.00	34.1	34.1	34.1	150
1711056240	34.1	0	0.00	34.1	34.1	34.1	100
1710970140	34.1	0	0.00	34.1	34.1	34.1	0
1710883740	34.1	0	0.00	34.1	34.1	34.1	100
1710796800	34.1	0	0.00	34.1	34.1	34.1	187
1710537720	34.1	0.05	0.15	34.1	34.1	34.1	100
1710455160	34.05	0	0.00	34.05	34.05	34.05	0
1710368760	34.05	0	0.00	34.05	34.05	34.05	0
1710282360	34.05	0	0.00	34.05	34.05	34.05	0
1710195960	34.05	0	0.00	34.05	34.05	34.05	0
1709936760	34.05	0	0.00	34.05	34.05	34.05	0
1709850360	34.05	0	0.00	34.05	34.05	34.05	0
1709763960	34.05	0	0.00	34.05	34.05	34.05	0
1709677560	34.05	0	0.00	34.05	34.05	34.05	0
1709591160	34.05	0	0.00	34.05	34.05	34.05	0
1709331960	34.05	0	0.00	34.05	34.05	34.05	0
1709245560	34.05	0	0.00	34.05	34.05	34.05	0
1709159160	34.05	0	0.00	34.05	34.05	34.05	0
1709072760	34.05	0	0.00	34.05	34.05	34.05	0
1708986360	34.05	0	0.00	34.05	34.05	34.05	100
1708726980	34.05	0	0.00	34.05	34.05	34.05	0
1708640580	34.05	0	0.00	34.05	34.05	34.05	0
1708554180	34.05	0	0.00	34.05	34.05	34.05	0
1708467780	34.05	0	0.00	34.05	34.05	34.05	0
1708122180	34.05	0.05	0.15	34.05	34.05	34.05	100
1708036080	34	0	0.00	34	34	34	0
1707949680	34	0	0.00	34	34	34	0
1707863280	34	0	0.00	34	34	34	0
1707776880	34	0	0.00	34	34	34	0
1707517680	34	0	0.00	34	34	34	0
1707431280	34	0	0.00	34	34	34	0
1707344880	34	0	0.00	34	34	34	0
1707258480	34	-6	-15.00	34	34	34	349
1707139800	40	0	0.00	40	40	40	0
1706880600	40	0	0.00	40	40	40	0
1706794200	40	0	0.00	40	40	40	0
1706707800	40	0	0.00	40	40	40	0
1706621400	40	0	0.00	40	40	40	0
1706535000	40	0	0.00	40	40	40	0
1706275800	40	0	0.00	40	40	40	0

Artesian Resources (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions