Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ARTG )

10.81 +0.41 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.100 9.140 8.890 8.970 120,792 -0.17(-1.86%)
Apr 29, 2024 9.150 9.190 8.990 9.140 95,919 +0.09(+0.99%)
Apr 26, 2024 8.980 9.150 8.930 9.050 60,220 +0.26(+2.96%)
Apr 25, 2024 8.500 9.100 8.460 8.790 149,881 +0.20(+2.33%)
Apr 24, 2024 8.620 8.690 8.510 8.590 39,289 +0.05(+0.59%)
Apr 23, 2024 8.250 8.660 8.230 8.540 61,988 +0.17(+2.03%)
Apr 22, 2024 8.310 8.440 8.180 8.370 80,067 -0.14(-1.65%)
Apr 19, 2024 8.630 8.640 8.500 8.510 45,306 -0.04(-0.47%)
Apr 18, 2024 8.490 8.620 8.425 8.550 100,519 +0.14(+1.66%)
Apr 17, 2024 8.610 8.770 8.310 8.410 163,683 -0.26(-3.00%)
Apr 16, 2024 8.810 8.810 8.520 8.670 77,030 -0.17(-1.92%)
Apr 15, 2024 8.800 8.850 8.500 8.840 73,281 +0.02(+0.23%)
Apr 12, 2024 9.000 9.090 8.680 8.820 246,306 -0.04(-0.45%)
Apr 11, 2024 8.800 8.950 8.790 8.860 64,914 +0.16(+1.84%)
Apr 10, 2024 8.750 8.850 8.500 8.700 175,100 -0.17(-1.92%)
Apr 09, 2024 8.850 9.000 8.750 8.870 176,734 +0.07(+0.80%)
Apr 08, 2024 8.750 8.950 8.480 8.800 368,840 +0.18(+2.09%)
Apr 05, 2024 8.250 8.620 8.250 8.620 100,987 +0.25(+2.99%)
Apr 04, 2024 8.600 8.600 8.360 8.370 62,221 -0.17(-1.99%)
Apr 03, 2024 8.310 8.580 8.270 8.540 177,167 +0.33(+4.02%)
Apr 02, 2024 8.580 8.580 8.140 8.210 166,007 -0.13(-1.56%)
Apr 01, 2024 8.440 8.500 8.190 8.340 82,451 +0.22(+2.71%)
Mar 28, 2024 8.120 0 +0.02(+0.25%)
Mar 27, 2024 7.990 8.110 7.940 8.100 96,489 +0.12(+1.50%)
Mar 26, 2024 7.820 8.000 7.780 7.980 108,701 +0.13(+1.66%)
Mar 25, 2024 7.650 7.865 7.650 7.850 98,923 +0.19(+2.48%)
Mar 22, 2024 7.830 7.830 7.610 7.660 233,888 -0.21(-2.67%)
Mar 21, 2024 7.600 7.910 7.600 7.870 259,187 +0.41(+5.50%)
Mar 20, 2024 7.400 7.540 7.350 7.460 143,852 +0.03(+0.40%)
Mar 19, 2024 7.600 7.600 7.400 7.430 76,886 -0.10(-1.33%)
Mar 18, 2024 7.770 7.770 7.440 7.530 127,175 -0.09(-1.18%)
Mar 15, 2024 7.870 7.870 7.520 7.620 320,842 -0.21(-2.68%)
Mar 14, 2024 7.890 7.920 7.780 7.830 222,180 -0.02(-0.25%)
Mar 13, 2024 7.850 7.900 7.650 7.850 131,003 +0.02(+0.26%)
Mar 12, 2024 8.070 8.070 7.780 7.830 145,499 -0.14(-1.76%)
Mar 11, 2024 7.990 8.030 7.820 7.970 205,718 +0.17(+2.18%)
Mar 08, 2024 7.950 7.950 7.710 7.800 186,506 -0.02(-0.26%)
Mar 07, 2024 7.610 7.850 7.610 7.820 106,406 -0.08(-1.01%)
Mar 06, 2024 8.100 8.140 7.735 7.900 206,309 -0.19(-2.35%)
Mar 05, 2024 7.800 8.090 7.790 8.090 436,451 +0.29(+3.72%)
Mar 04, 2024 7.490 7.800 7.450 7.800 216,097 +0.42(+5.69%)
Mar 01, 2024 7.240 7.460 7.140 7.380 265,188 +0.29(+4.09%)
Feb 29, 2024 7.100 7.150 7.040 7.090 68,877 +0.07(+1.00%)
Feb 28, 2024 7.320 7.320 7.010 7.020 96,629 -0.30(-4.10%)
Feb 27, 2024 7.170 7.420 6.990 7.320 178,390 +0.17(+2.38%)
Feb 26, 2024 7.220 7.220 7.000 7.150 154,207 -0.07(-0.97%)
Feb 23, 2024 7.020 7.220 6.880 7.220 126,459 +0.27(+3.88%)
Feb 22, 2024 7.250 7.260 6.930 6.950 135,264 -0.09(-1.28%)
Feb 21, 2024 7.100 7.150 6.890 7.040 102,605 -0.06(-0.85%)
Feb 20, 2024 7.200 7.200 7.060 7.100 115,938 -0.10(-1.39%)
Feb 16, 2024 7.200 0 +0.00(+0.00%)
Feb 15, 2024 7.160 7.260 7.075 7.200 113,181 -0.08(-1.10%)
Feb 14, 2024 7.230 7.320 7.140 7.280 149,252 +0.09(+1.25%)
Feb 13, 2024 7.240 7.300 7.040 7.190 211,226 +0.00(+0.00%)
Feb 12, 2024 7.120 7.480 7.100 7.190 112,112 -0.01(-0.14%)
Feb 09, 2024 7.100 7.290 7.010 7.200 124,686 -0.09(-1.23%)
Feb 08, 2024 6.910 7.470 6.910 7.290 314,951 +0.19(+2.68%)
Feb 07, 2024 6.810 7.740 6.690 7.100 501,688 +0.26(+3.80%)
Feb 06, 2024 6.550 6.840 6.540 6.840 105,707 +0.29(+4.43%)
Feb 05, 2024 6.650 6.650 6.240 6.550 189,188 +0.03(+0.46%)
Feb 02, 2024 6.610 6.630 6.380 6.520 159,233 -0.18(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.