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 08, 2023 5.090 5.090 4.890 4.970 53,672 -0.01(-0.20%)
May 05, 2023 5.000 5.070 4.790 4.980 242,291 +0.04(+0.81%)
May 04, 2023 4.700 5.020 4.700 4.940 188,789 +0.28(+6.01%)
May 03, 2023 4.810 4.810 4.640 4.660 61,740 -0.12(-2.51%)
May 02, 2023 4.520 4.820 4.490 4.780 195,385 +0.28(+6.22%)
May 01, 2023 4.610 4.610 4.500 4.500 91,325 -0.05(-1.10%)
Apr 28, 2023 4.530 4.580 4.520 4.550 59,079 -0.01(-0.22%)
Apr 27, 2023 4.560 4.600 4.520 4.560 33,397 -0.07(-1.51%)
Apr 26, 2023 4.590 4.650 4.560 4.630 74,833 -0.05(-1.07%)
Apr 25, 2023 4.750 4.750 4.600 4.680 41,992 -0.02(-0.43%)
Apr 24, 2023 4.670 4.700 4.590 4.700 157,686 +0.03(+0.64%)
Apr 21, 2023 4.660 4.670 4.560 4.670 206,769 +0.05(+1.08%)
Apr 20, 2023 4.680 4.680 4.550 4.620 175,108 -0.03(-0.65%)
Apr 19, 2023 4.590 4.660 4.480 4.650 154,340 +0.17(+3.79%)
Apr 18, 2023 4.690 4.700 4.480 4.480 150,451 -0.19(-4.07%)
Apr 17, 2023 4.720 4.720 4.540 4.670 159,028 +0.07(+1.52%)
Apr 14, 2023 4.800 4.800 4.600 4.600 107,414 -0.18(-3.77%)
Apr 13, 2023 4.700 4.820 4.680 4.780 445,620 +0.11(+2.36%)
Apr 12, 2023 4.720 4.790 4.650 4.670 164,353 +0.00(+0.00%)
Apr 11, 2023 4.650 4.770 4.620 4.670 414,897 +0.05(+1.08%)
Apr 10, 2023 4.750 4.750 4.530 4.620 156,300 -0.01(-0.22%)
Apr 06, 2023 4.630 0 +0.11(+2.43%)
Apr 05, 2023 4.630 4.630 4.450 4.520 83,249 -0.07(-1.53%)
Apr 04, 2023 4.620 4.680 4.500 4.590 325,274 +0.05(+1.10%)
Apr 03, 2023 4.500 4.650 4.400 4.540 378,781 +0.06(+1.34%)
Mar 31, 2023 4.600 4.600 4.470 4.480 324,525 -0.11(-2.40%)
Mar 30, 2023 4.760 4.760 4.540 4.590 339,745 -0.10(-2.13%)
Mar 29, 2023 4.610 4.780 4.610 4.690 123,358 -0.08(-1.68%)
Mar 28, 2023 4.750 4.890 4.690 4.770 295,757 +0.03(+0.63%)
Mar 27, 2023 4.900 4.900 4.660 4.740 72,196 -0.04(-0.84%)
Mar 24, 2023 5.010 5.120 4.780 4.780 221,882 -0.30(-5.91%)
Mar 23, 2023 5.130 5.200 5.000 5.080 161,102 +0.08(+1.60%)
Mar 22, 2023 5.140 5.300 4.950 5.000 146,490 -0.24(-4.58%)
Mar 21, 2023 5.250 5.255 5.130 5.240 161,627 -0.04(-0.76%)
Mar 20, 2023 5.100 5.300 5.030 5.280 291,121 +0.24(+4.76%)
Mar 17, 2023 4.730 5.040 4.660 5.040 632,391 +0.32(+6.78%)
Mar 16, 2023 4.800 4.810 4.620 4.720 117,978 +0.01(+0.21%)
Mar 15, 2023 5.040 5.040 4.690 4.710 246,018 -0.16(-3.29%)
Mar 14, 2023 4.950 5.000 4.750 4.870 146,270 +0.07(+1.46%)
Mar 13, 2023 5.000 5.165 4.730 4.800 453,205 -0.08(-1.64%)
Mar 10, 2023 4.600 4.900 4.510 4.880 267,794 +0.44(+9.91%)
Mar 09, 2023 4.160 4.600 4.100 4.440 243,762 +0.34(+8.29%)
Mar 08, 2023 4.240 4.240 4.100 4.100 99,673 -0.06(-1.44%)
Mar 07, 2023 4.310 4.310 4.150 4.160 199,933 -0.14(-3.26%)
Mar 06, 2023 4.460 4.460 4.290 4.300 99,846 -0.10(-2.27%)
Mar 03, 2023 4.660 4.680 4.380 4.400 108,739 -0.25(-5.38%)
Mar 02, 2023 4.610 4.770 4.610 4.650 97,554 -0.03(-0.64%)
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.