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

(TSV: ARTG )

10.37 -0.06 (-0.58%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 23, 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 29, 2020 1.700 1.700 1.620 1.620 7,651 -0.08(-4.71%)
May 28, 2020 1.590 1.700 1.590 1.700 50,520 +0.11(+6.92%)
May 27, 2020 1.580 1.700 1.580 1.590 50,563 +0.02(+1.27%)
May 26, 2020 1.650 1.650 1.570 1.570 16,150 -0.03(-1.88%)
May 25, 2020 1.620 1.620 1.600 1.600 1,500 -0.02(-1.23%)
May 22, 2020 1.540 1.670 1.530 1.620 4,621 +0.10(+6.58%)
May 21, 2020 1.690 1.690 1.520 1.520 35,070 +0.02(+1.33%)
May 20, 2020 1.490 1.750 1.420 1.500 68,184 +0.01(+0.67%)
May 19, 2020 1.400 1.500 1.400 1.490 7,177 +0.02(+1.36%)
May 15, 2020 1.470 1.470 1.470 0 -0.02(-1.34%)
May 14, 2020 1.400 1.500 1.400 1.490 5,309 +0.13(+9.56%)
May 13, 2020 1.460 1.460 1.230 1.360 72,559 -0.14(-9.33%)
May 12, 2020 1.530 1.530 1.460 1.500 11,200 +0.00(+0.00%)
May 11, 2020 1.610 2.000 1.500 1.500 50,910 -0.04(-2.60%)
May 08, 2020 1.450 1.590 1.390 1.540 22,536 +0.09(+6.21%)
May 07, 2020 1.350 1.460 1.350 1.450 45,500 +0.15(+11.54%)
May 06, 2020 1.320 1.340 1.290 1.300 32,775 +0.00(+0.00%)
May 05, 2020 1.280 1.300 1.250 1.300 22,379 +0.06(+4.84%)
May 04, 2020 1.110 1.240 1.110 1.240 45,953 +0.09(+7.83%)
May 01, 2020 1.090 1.150 1.090 1.150 38,520 +0.04(+3.60%)
Apr 30, 2020 1.130 1.140 1.110 1.110 15,850 -0.01(-0.89%)
Apr 29, 2020 1.140 1.140 1.100 1.120 39,586 +0.02(+1.82%)
Apr 28, 2020 1.210 1.210 1.100 1.100 65,444 -0.02(-1.79%)
Apr 27, 2020 1.120 1.220 1.120 1.120 32,100 +0.00(+0.00%)
Apr 24, 2020 1.180 1.200 1.120 1.120 33,700 +0.00(+0.00%)
Apr 23, 2020 1.220 1.240 1.110 1.120 25,527 -0.06(-5.08%)
Apr 22, 2020 1.160 1.220 1.120 1.180 36,800 +0.06(+5.36%)
Apr 21, 2020 1.180 1.180 1.120 1.120 16,450 -0.02(-1.75%)
Apr 20, 2020 1.120 1.170 1.120 1.140 12,877 +0.02(+1.79%)
Apr 17, 2020 1.120 1.150 1.120 1.120 2,400 -0.02(-1.75%)
Apr 16, 2020 1.110 1.210 1.110 1.140 12,941 +0.01(+0.88%)
Apr 15, 2020 1.130 1.150 1.130 1.130 3,300 +0.00(+0.00%)
Apr 14, 2020 1.210 1.210 1.130 1.130 9,919 -0.06(-5.04%)
Apr 13, 2020 1.100 1.190 1.100 1.190 8,440 +0.08(+7.21%)
Apr 09, 2020 1.110 1.110 1.110 0 +0.01(+0.91%)
Apr 08, 2020 1.070 1.160 1.070 1.100 24,216 +0.02(+1.85%)
Apr 07, 2020 1.210 1.210 1.050 1.080 104,738 -0.15(-12.20%)
Apr 06, 2020 1.110 1.240 1.110 1.230 42,064 +0.12(+10.81%)
Apr 03, 2020 1.160 1.180 1.110 1.110 24,830 -0.01(-0.89%)
Apr 02, 2020 1.060 1.120 1.060 1.120 26,558 +0.06(+5.66%)
Apr 01, 2020 1.100 1.120 1.060 1.060 82,708 -0.02(-1.85%)
Mar 31, 2020 1.140 1.140 1.070 1.080 11,346 -0.05(-4.42%)
Mar 30, 2020 1.070 1.140 1.070 1.130 6,844 +0.07(+6.60%)
Mar 27, 2020 1.160 1.160 1.060 1.060 7,050 -0.11(-9.40%)
Mar 26, 2020 1.060 1.170 1.060 1.170 13,615 +0.11(+10.38%)
Mar 25, 2020 1.100 1.110 1.050 1.060 13,138 -0.04(-3.64%)
Mar 24, 2020 0.9900 1.110 0.9900 1.100 56,017 +0.14(+14.58%)
Mar 23, 2020 1.000 1.040 0.9600 0.9600 22,683 -0.04(-4.00%)
Mar 20, 2020 0.9700 1.020 0.9700 1.000 67,396 -0.01(-0.99%)
Mar 19, 2020 1.000 1.090 0.9500 1.010 37,704 +0.02(+2.02%)
Mar 18, 2020 1.080 1.080 0.9900 0.9900 73,375 -0.10(-9.17%)
Mar 17, 2020 1.170 1.230 1.010 1.090 68,298 -0.10(-8.40%)
Mar 16, 2020 1.030 1.300 1.030 1.190 47,755 +0.08(+7.21%)
Mar 13, 2020 1.030 1.110 1.030 1.110 14,719 +0.07(+6.73%)
Mar 12, 2020 1.050 1.150 1.040 1.040 69,790 -0.04(-3.70%)
Mar 11, 2020 1.100 1.110 1.080 1.080 25,834 -0.02(-1.82%)
Mar 10, 2020 1.160 1.160 1.090 1.100 136,795 -0.05(-4.35%)
Mar 09, 2020 1.160 1.190 1.100 1.150 34,479 -0.05(-4.17%)
Mar 06, 2020 1.160 1.200 1.150 1.200 10,347 +0.03(+2.56%)
Mar 05, 2020 1.190 1.190 1.160 1.170 10,300 -0.03(-2.50%)
Mar 04, 2020 1.200 1.210 1.190 1.200 9,735 -0.02(-1.64%)
Mar 03, 2020 1.220 1.230 1.170 1.220 9,398 +0.00(+0.00%)
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.