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 (%)
May 31, 2022 5.590 5.590 5.490 5.570 67,817 +0.07(+1.27%)
May 30, 2022 5.550 5.590 5.450 5.500 38,115 +0.00(+0.00%)
May 27, 2022 5.450 5.560 5.400 5.500 92,782 +0.09(+1.66%)
May 26, 2022 5.520 5.670 5.400 5.410 45,486 +0.09(+1.69%)
May 25, 2022 5.630 5.630 5.300 5.320 14,574 -0.26(-4.66%)
May 24, 2022 5.710 5.760 5.560 5.580 86,716 -0.09(-1.59%)
May 20, 2022 5.670 0 -0.01(-0.18%)
May 19, 2022 5.680 6.050 5.520 5.680 67,766 +0.08(+1.43%)
May 18, 2022 5.680 5.760 5.480 5.600 39,768 -0.20(-3.45%)
May 17, 2022 5.620 5.900 5.590 5.800 64,284 -0.03(-0.51%)
May 16, 2022 5.420 5.960 5.300 5.830 182,544 +0.43(+7.96%)
May 13, 2022 5.200 5.600 5.110 5.400 180,647 +0.25(+4.85%)
May 12, 2022 5.810 5.900 5.080 5.150 352,743 -0.67(-11.51%)
May 11, 2022 6.290 6.330 5.820 5.820 67,342 -0.34(-5.52%)
May 10, 2022 6.320 6.720 6.110 6.160 95,466 -0.23(-3.60%)
May 09, 2022 6.900 6.910 6.360 6.390 69,617 -0.50(-7.26%)
May 06, 2022 7.100 7.110 6.750 6.890 44,740 -0.22(-3.09%)
May 05, 2022 7.210 7.340 6.850 7.110 81,521 -0.18(-2.47%)
May 04, 2022 6.680 7.520 6.530 7.290 148,617 +0.68(+10.29%)
May 03, 2022 6.590 6.850 6.360 6.610 56,156 +0.06(+0.92%)
May 02, 2022 7.000 7.000 6.550 6.550 130,175 -0.55(-7.75%)
Apr 29, 2022 6.650 7.110 6.650 7.100 81,284 +0.54(+8.23%)
Apr 28, 2022 6.450 6.720 6.450 6.560 70,575 +0.06(+0.92%)
Apr 27, 2022 6.710 6.710 6.310 6.500 96,085 -0.18(-2.69%)
Apr 26, 2022 6.750 6.810 6.620 6.680 66,155 -0.11(-1.62%)
Apr 25, 2022 6.570 6.790 6.500 6.790 137,123 +0.03(+0.44%)
Apr 22, 2022 6.850 6.990 6.730 6.760 112,520 -0.22(-3.15%)
Apr 21, 2022 7.150 7.150 6.795 6.980 41,426 -0.13(-1.83%)
Apr 20, 2022 6.900 7.340 6.900 7.110 54,859 +0.21(+3.04%)
Apr 19, 2022 6.990 6.990 6.870 6.900 89,297 -0.01(-0.14%)
Apr 18, 2022 7.090 7.100 6.830 6.910 80,015 -0.01(-0.14%)
Apr 14, 2022 6.920 0 -0.28(-3.89%)
Apr 13, 2022 6.800 7.440 6.800 7.200 173,139 +0.40(+5.88%)
Apr 12, 2022 6.990 6.990 6.760 6.800 278,327 -0.15(-2.16%)
Apr 11, 2022 6.930 7.000 6.840 6.950 30,354 +0.03(+0.43%)
Apr 08, 2022 6.760 6.950 6.760 6.920 75,460 -0.03(-0.43%)
Apr 07, 2022 6.900 6.950 6.790 6.950 41,564 +0.00(+0.00%)
Apr 06, 2022 6.910 6.970 6.910 6.950 353,177 +0.05(+0.72%)
Apr 05, 2022 7.030 7.030 6.860 6.900 218,336 -0.04(-0.58%)
Apr 04, 2022 6.980 7.060 6.900 6.940 41,207 -0.13(-1.84%)
Apr 01, 2022 7.100 7.140 6.900 7.070 114,734 -0.03(-0.42%)
Mar 31, 2022 7.420 7.420 7.090 7.100 203,472 -0.32(-4.31%)
Mar 30, 2022 7.510 7.680 7.240 7.420 45,169 -0.21(-2.75%)
Mar 29, 2022 7.310 7.680 7.180 7.630 140,966 +0.17(+2.28%)
Mar 28, 2022 7.700 7.725 7.460 7.460 98,617 -0.20(-2.61%)
Mar 25, 2022 7.470 7.700 7.310 7.660 59,551 +0.18(+2.41%)
Mar 24, 2022 7.890 7.890 7.420 7.480 109,693 -0.29(-3.73%)
Mar 23, 2022 7.000 7.930 6.890 7.770 95,071 +0.81(+11.64%)
Mar 22, 2022 7.250 7.250 6.860 6.960 62,593 -0.30(-4.13%)
Mar 21, 2022 6.990 7.260 6.890 7.260 192,458 +0.36(+5.22%)
Mar 18, 2022 6.840 7.070 6.680 6.900 331,915 +0.10(+1.47%)
Mar 17, 2022 6.740 7.030 6.600 6.800 143,136 +0.25(+3.82%)
Mar 16, 2022 6.990 6.990 6.310 6.550 195,519 -0.18(-2.67%)
Mar 15, 2022 6.550 6.820 6.410 6.730 68,965 +0.09(+1.36%)
Mar 14, 2022 6.940 6.950 6.560 6.640 57,100 -0.24(-3.49%)
Mar 11, 2022 6.850 6.990 6.730 6.880 40,768 -0.11(-1.57%)
Mar 10, 2022 7.090 7.090 6.850 6.990 220,518 -0.04(-0.57%)
Mar 09, 2022 7.260 7.360 6.890 7.030 282,851 -0.48(-6.39%)
Mar 08, 2022 7.680 7.770 7.070 7.510 413,231 -0.12(-1.57%)
Mar 07, 2022 7.890 7.890 7.340 7.630 238,892 -0.06(-0.78%)
Mar 04, 2022 7.010 7.830 6.920 7.690 600,475 +0.44(+6.07%)
Mar 03, 2022 6.790 7.250 6.500 7.250 401,026 +0.57(+8.53%)
Mar 02, 2022 6.730 6.730 6.270 6.680 88,484 +0.54(+8.79%)
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.