Dark

ARESF
ARTIS RL EST I/T TR UT
stock OTC Unit

EOD

May 16, 2025

5.19USD+0.193%(+0.01)3,531

Pre-market

Dec 31, 1969

0.00USD-100.000%(-5.18)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	5.19000	5.19000	5.19000	5.19000	+0.193%	3,531	0.000%
2025-05-15	5.19100	5.22000	5.16000	5.18000	-1.521%	34,140	+0.193%
2025-05-13	5.26000	5.26000	5.26000	5.26000	+1.154%	12,500	-1.331%
2025-05-12	5.20000	5.20000	5.20000	5.20000	+1.424%	6,539	-0.192%
2025-05-09	5.07000	5.12700	5.07000	5.12700	-3.809%	8,351	+1.229%
2025-05-07	5.33000	5.33000	5.33000	5.33000	+0.985%	8,371	-2.627%
2025-05-05	5.28000	5.28000	5.27800	5.27800	-1.254%	7,800	-1.667%
2025-05-02	5.34500	5.34500	5.34500	5.34500	+2.591%	1,699	-2.900%
2025-04-30	5.21000	5.21000	5.21000	5.21000	+0.969%	1,660	-0.384%
2025-04-23	5.16000	5.16000	5.16000	5.16000	+2.584%	2,118	+0.581%
2025-04-21	5.03000	5.03000	5.03000	5.03000	+0.600%	8,700	+3.181%
2025-04-17	5.00000	5.00000	5.00000	5.00000	-3.661%	4,585	+3.800%
2025-04-16	5.19000	5.19000	5.19000	5.19000	+11.278%	4,400	0.000%
2025-04-10	4.66400	4.66400	4.66400	4.66400	+0.734%	2,775	+11.278%
2025-04-09	4.63000	4.63000	4.63000	4.63000	-0.216%	27,146	+12.095%
2025-04-08	4.94000	4.94000	4.64000	4.64000	-2.388%	22,500	+11.853%
2025-04-07	4.46000	4.95000	4.46000	4.75350	-7.339%	33,889	+9.183%
2025-04-04	5.12000	5.18000	5.12000	5.13000	-6.329%	5,735	+1.170%
2025-04-03	5.50000	5.50000	5.47660	5.47660	+1.607%	918	-5.233%
2025-04-01	5.44300	5.44300	5.39000	5.39000	-0.185%	14,372	-3.711%
2025-03-31	5.40000	5.40000	5.38000	5.40000	+0.559%	6,323	-3.889%
2025-03-28	5.40000	5.40000	5.37000	5.37000	-0.758%	799	-3.352%
2025-03-27	5.40700	5.42000	5.40700	5.41100	-1.564%	5,880	-4.084%
2025-03-26	5.49100	5.53000	5.48500	5.49700	-1.311%	10,262	-5.585%
2025-03-25	5.57000	5.57000	5.57000	5.57000	+4.112%	16,250	-6.822%
2025-03-21	5.35000	5.35000	5.35000	5.35000	-0.632%	43,193	-2.991%
2025-03-20	5.38000	5.39000	5.37000	5.38400	-0.111%	4,905	-3.603%
2025-03-19	5.39000	5.40000	5.39000	5.39000	+0.290%	9,682	-3.711%
2025-03-13	5.37440	5.37440	5.37440	5.37440	+2.663%	31,800	-3.431%
2025-03-10	5.23800	5.23800	5.23500	5.23500	-2.150%	11,300	-0.860%
2025-03-07	5.35000	5.35000	5.33400	5.35000	+3.863%	31,336	-2.991%
2025-03-04	5.13000	5.15100	5.11400	5.15100	-4.078%	12,049	+0.757%
2025-03-03	5.40000	5.40000	5.37000	5.37000	-0.371%	33,913	-3.352%
2025-02-27	5.38000	5.39000	5.38000	5.39000	-0.737%	3,246	-3.711%
2025-02-26	5.43000	5.43000	5.43000	5.43000	-0.367%	13,135	-4.420%
2025-02-25	5.46000	5.46000	5.45000	5.45000	+0.184%	8,264	-4.771%
2025-02-21	5.44000	5.44000	5.44000	5.44000	0.000%	3,666	-4.596%
2025-02-19	5.47000	5.47000	5.44000	5.44000	+0.741%	3,601	-4.596%
2025-02-13	5.40000	5.40000	5.40000	5.40000	0.000%	2,730	-3.889%
2025-02-10	5.41000	5.41700	5.40000	5.40000	+0.372%	6,056	-3.889%
2025-02-04	5.38000	5.38000	5.38000	5.38000	+4.771%	32,000	-3.532%
2025-02-03	5.18000	5.18000	5.11000	5.13500	-3.441%	31,595	+1.071%
2025-01-30	5.34000	5.34000	5.31800	5.31800	+1.295%	431	-2.407%
2025-01-29	5.32000	5.32000	5.25000	5.25000	+0.768%	26,011	-1.143%
2025-01-28	5.22700	5.23000	5.21000	5.21000	+1.758%	47,145	-0.384%
2025-01-27	5.12000	5.12000	5.12000	5.12000	+0.196%	18,808	+1.367%
2025-01-24	5.09500	5.11100	5.09500	5.11000	+0.809%	17,274	+1.566%
2025-01-23	5.06900	5.06900	5.06900	5.06900	+0.695%	10,651	+2.387%
2025-01-22	5.03400	5.04000	5.03000	5.03400	+0.179%	29,013	+3.099%
2025-01-21	4.97000	5.02500	4.97000	5.02500	+1.147%	23,682	+3.284%
2025-01-17	4.96800	4.96800	4.96800	4.96800	+0.771%	14,420	+4.469%
2025-01-15	4.93000	4.93000	4.93000	4.93000	+1.232%	4,056	+5.274%
2025-01-14	4.87000	4.87000	4.87000	4.87000	-2.209%	10,863	+6.571%
2025-01-13	4.98000	4.98000	4.98000	4.98000	-1.190%	701	+4.217%
2025-01-10	5.05000	5.05000	5.04000	5.04000	-2.515%	12,546	+2.976%
2025-01-07	5.17000	5.17000	5.17000	5.17000	+0.584%	9,900	+0.387%
2025-01-02	5.14000	5.14000	5.14000	5.14000	+0.666%	16,689	+0.973%
2024-12-31	5.10000	5.10600	5.06000	5.10600	+0.909%	11,900	+1.645%
2024-12-30	4.79000	5.06000	4.79000	5.06000	-0.784%	10,600	+2.569%
2024-12-27	5.10000	5.10000	5.10000	5.10000	+0.990%	9,208	+1.765%
2024-12-26	5.05000	5.05000	5.05000	5.05000	0.000%	1,602	+2.772%
2024-12-23	5.05000	5.05000	5.05000	5.05000	+1.000%	500	+2.772%
2024-12-20	5.00000	5.00000	5.00000	5.00000	+1.833%	8,194	+3.800%
2024-12-19	4.91000	4.91000	4.91000	4.91000	-1.800%	8,601	+5.703%
2024-12-18	5.12650	5.12650	5.00000	5.00000	-2.534%	61,581	+3.800%
2024-12-17	5.14900	5.14900	5.13000	5.13000	-0.195%	5,301	+1.170%
2024-12-16	5.16000	5.17400	5.13000	5.14000	+0.824%	21,740	+0.973%
2024-12-13	5.09800	5.09800	5.09800	5.09800	-1.202%	7,553	+1.805%
2024-12-12	5.16000	5.16000	5.16000	5.16000	-0.578%	10,797	+0.581%
2024-12-11	5.22500	5.22500	5.18000	5.19000	0.000%	15,211	0.000%
2024-12-10	5.23000	5.23000	5.19000	5.19000	-2.075%	23,662	0.000%
2024-12-09	5.30000	5.30000	5.30000	5.30000	-4.332%	13,792	-2.075%
2024-12-03	5.54000	5.56000	5.54000	5.54000	+0.018%	14,810	-6.318%
2024-11-29	5.53900	5.53900	5.53900	5.53900	+0.672%	101,319	-6.301%
2024-11-25	5.58700	5.58700	5.50200	5.50200	-0.326%	33,063	-5.671%
2024-11-22	5.58500	5.59500	5.52000	5.52000	-1.323%	9,704	-5.978%
2024-11-18	5.59000	5.59400	5.59000	5.59400	+0.341%	3,858	-7.222%
2024-11-15	5.57500	5.57500	5.57500	5.57500	-1.240%	6,563	-6.906%
2024-11-12	5.64500	5.64500	5.64500	5.64500	-0.791%	15,702	-8.060%
2024-11-11	5.66700	5.71140	5.66000	5.69000	-1.043%	36,665	-8.787%
2024-11-08	5.75000	5.75000	5.75000	5.75000	-1.203%	11,800	-9.739%
2024-11-07	5.80700	5.82000	5.80700	5.82000	+2.105%	2,901	-10.825%
2024-11-06	5.68000	5.70000	5.62050	5.70000	0.000%	9,961	-8.947%
2024-11-05	5.65000	5.70000	5.65000	5.70000	+0.707%	4,476	-8.947%
2024-11-04	5.65000	5.68000	5.65000	5.66000	+0.622%	10,224	-8.304%
2024-11-01	5.62000	5.63650	5.62000	5.62500	+0.626%	6,161	-7.733%
2024-10-31	5.64000	5.66000	5.59000	5.59000	-2.783%	24,606	-7.156%
2024-10-29	5.78000	5.80000	5.73500	5.75000	-1.372%	12,900	-9.739%
2024-10-28	5.85150	5.94000	5.82000	5.83000	-1.354%	41,559	-10.978%
2024-10-21	5.86300	5.91300	5.86300	5.91000	-1.171%	27,618	-12.183%
2024-10-17	5.98000	5.98000	5.98000	5.98000	-0.499%	3,319	-13.211%
2024-10-15	5.98000	6.01000	5.97000	6.01000	+0.569%	15,601	-13.644%
2024-10-14	5.97600	5.97600	5.97600	5.97600	+0.776%	203	-13.153%
2024-10-11	5.93000	5.93000	5.93000	5.93000	+1.091%	2,000	-12.479%
2024-10-10	5.86600	5.86600	5.86600	5.86600	-0.017%	5,700	-11.524%
2024-10-08	5.86700	5.86700	5.86700	5.86700	-0.051%	13,800	-11.539%
2024-10-07	5.87000	5.87000	5.87000	5.87000	-0.532%	3,110	-11.584%
2024-10-04	5.90000	5.91100	5.88000	5.90140	+0.364%	17,989	-12.055%
2024-10-03	5.90400	5.90400	5.86000	5.88000	-0.339%	19,503	-11.735%
2024-10-02	5.90000	5.90000	5.90000	5.90000	0.000%	3,301	-12.034%
2024-10-01	5.90000	5.90000	5.90000	5.90000	+1.742%	5,038	-12.034%
2024-09-23	5.80000	5.80000	5.79900	5.79900	+2.819%	5,000	-10.502%
2024-09-19	5.64000	5.64000	5.64000	5.64000	-1.399%	3,309	-7.979%
2024-09-18	5.72350	5.73000	5.71000	5.72000	-0.131%	39,736	-9.266%
2024-09-13	5.72750	5.72750	5.72750	5.72750	-0.391%	1,788	-9.385%
2024-09-12	5.57000	5.75000	5.57000	5.75000	+3.417%	14,791	-9.739%
2024-09-11	5.58000	5.58000	5.56000	5.56000	+0.144%	20,954	-6.655%
2024-09-10	5.53000	5.55200	5.53000	5.55200	-0.680%	40,306	-6.520%
2024-09-09	5.56000	5.59000	5.56000	5.59000	+0.721%	10,399	-7.156%
2024-09-06	5.55000	5.55000	5.55000	5.55000	+0.362%	15,546	-6.486%
2024-09-05	5.56000	5.56000	5.53000	5.53000	+0.290%	28,009	-6.148%
2024-09-04	5.39500	5.51400	5.39500	5.51400	+3.258%	26,921	-5.876%
2024-09-03	5.08000	5.35000	5.08000	5.34000	+1.136%	30,375	-2.809%
2024-08-30	5.28000	5.28000	5.28000	5.28000	+0.571%	8,432	-1.705%
2024-08-29	5.23300	5.25850	5.23300	5.25000	+1.351%	3,140	-1.143%
2024-08-28	5.19000	5.19000	5.18000	5.18000	-0.289%	3,716	+0.193%
2024-08-26	5.10000	5.23566	5.10000	5.19500	+2.385%	8,927	-0.096%
2024-08-23	5.00000	5.07400	5.00000	5.07400	+1.480%	21,811	+2.286%
2024-08-22	5.00000	5.00000	5.00000	5.00000	-0.200%	5,884	+3.800%
2024-08-21	5.00000	5.01000	5.00000	5.01000	+1.417%	4,553	+3.593%
2024-08-16	4.94000	4.94000	4.94000	4.94000	+1.856%	2,629	+5.061%
2024-08-14	4.85000	4.85000	4.85000	4.85000	+0.205%	10,202	+7.010%
2024-08-13	4.88000	4.88000	4.84010	4.84010	+0.459%	8,798	+7.229%
2024-08-12	4.81800	4.81800	4.81800	4.81800	-0.325%	10,239	+7.721%
2024-08-09	4.83370	4.83370	4.83370	4.83370	-0.949%	6,996	+7.371%
2024-08-07	4.88000	4.88000	4.88000	4.88000	+1.455%	11,910	+6.352%
2024-08-06	4.68000	4.81000	4.68000	4.81000	+0.208%	6,801	+7.900%
2024-08-02	4.89000	4.91000	4.80000	4.80000	-1.816%	3,501	+8.125%
2024-08-01	4.88880	4.88880	4.88880	4.88880	-0.229%	4,393	+6.161%
2024-07-30	4.88000	4.90000	4.88000	4.90000	+0.865%	1,915	+5.918%
2024-07-29	4.85800	4.85800	4.85800	4.85800	+0.998%	115	+6.834%
2024-07-25	4.81000	4.81000	4.81000	4.81000	-1.434%	4,200	+7.900%
2024-07-24	4.88000	4.88000	4.88000	4.88000	-0.611%	1,101	+6.352%
2024-07-22	4.92200	4.92200	4.91000	4.91000	+1.237%	10,940	+5.703%
2024-07-18	4.90000	4.90000	4.85000	4.85000	0.000%	723	+7.010%
2024-07-16	4.81000	4.85000	4.81000	4.85000	-0.349%	7,289	+7.010%
2024-07-12	4.87000	4.87000	4.86700	4.86700	+0.295%	4,009	+6.637%
2024-07-11	4.87010	4.87010	4.85270	4.85270	+2.229%	17,140	+6.951%
2024-07-08	4.74330	4.74690	4.74330	4.74690	+2.970%	2,089	+9.335%
2024-07-02	4.61000	4.61000	4.61000	4.61000	-0.464%	2,118	+12.581%
2024-06-28	4.63150	4.63150	4.63150	4.63150	-0.207%	1,013	+12.059%
2024-06-26	4.65000	4.65000	4.64110	4.64110	-1.421%	1,806	+11.827%
2024-06-25	4.70800	4.70800	4.70800	4.70800	+0.384%	2,352	+10.238%
2024-06-21	4.69000	4.69000	4.69000	4.69000	-1.055%	3,666	+10.661%
2024-06-20	4.74000	4.74000	4.74000	4.74000	+0.637%	2,690	+9.494%
2024-06-14	4.71000	4.71000	4.71000	4.71000	-0.423%	5,149	+10.191%
2024-06-11	4.73000	4.73000	4.73000	4.73000	-0.588%	5,300	+9.725%
2024-06-10	4.76000	4.77000	4.75800	4.75800	+0.762%	3,927	+9.079%
2024-06-07	4.72200	4.72200	4.72200	4.72200	-1.006%	5,309	+9.911%
2024-06-06	4.80800	4.80800	4.77000	4.77000	-1.242%	4,681	+8.805%
2024-06-05	4.82000	4.84000	4.82000	4.83000	+1.046%	15,338	+7.453%
2024-06-04	4.78000	4.78000	4.78000	4.78000	+1.919%	7,904	+8.577%
2024-05-28	4.75000	4.75000	4.69000	4.69000	-1.263%	6,481	+10.661%
2024-05-22	4.75000	4.75000	4.75000	4.75000	0.000%	4,434	+9.263%
2024-05-21	4.76000	4.77150	4.75000	4.75000	-0.105%	15,753	+9.263%
2024-05-17	4.76000	4.76000	4.75500	4.75500	-1.026%	6,088	+9.148%
2024-05-15	4.80430	4.80430	4.80430	4.80430	+1.786%	3,190	+8.028%
2024-05-13	4.72000	4.72000	4.72000	4.72000	-0.190%	2,030	+9.958%
2024-05-10	4.73850	4.73850	4.72900	4.72900	-0.232%	1,856	+9.748%
2024-05-09	4.74000	4.74000	4.74000	4.74000	+0.851%	3,608	+9.494%
2024-05-07	4.70000	4.70000	4.70000	4.70000	-1.468%	7,656	+10.426%
2024-04-30	4.77000	4.77000	4.77000	4.77000	-0.251%	7,193	+8.805%
2024-04-29	4.82000	4.82000	4.78200	4.78200	+0.674%	19,386	+8.532%
2024-04-26	4.75000	4.75000	4.75000	4.75000	-0.835%	100	+9.263%
2024-04-23	4.79000	4.79000	4.79000	4.79000	+0.842%	6,604	+8.351%
2024-04-22	4.74000	4.75000	4.74000	4.75000	+1.279%	3,140	+9.263%
2024-04-19	4.71000	4.71000	4.69000	4.69000	+2.179%	13,805	+10.661%
2024-04-18	4.59000	4.59000	4.59000	4.59000	+0.786%	3,100	+13.072%
2024-04-17	4.63000	4.63000	4.54500	4.55420	+1.430%	8,902	+13.961%
2024-04-16	4.49000	4.49000	4.49000	4.49000	-1.319%	33,790	+15.590%
2024-04-15	4.55000	4.55000	4.55000	4.55000	-1.302%	12,449	+14.066%
2024-04-12	4.73200	4.73200	4.61000	4.61000	-2.743%	8,152	+12.581%
2024-04-11	4.75000	4.77000	4.73000	4.74000	+1.066%	5,713	+9.494%
2024-04-10	4.82000	4.82000	4.69000	4.69000	-3.696%	10,098	+10.661%
2024-04-09	4.88000	4.88000	4.86000	4.87000	+4.060%	35,311	+6.571%
2024-04-08	4.68000	4.68000	4.68000	4.68000	-1.266%	2,799	+10.897%
2024-04-05	4.65000	4.74000	4.65000	4.74000	+1.066%	11,974	+9.494%
2024-04-04	4.73000	4.74000	4.69000	4.69000	+0.860%	11,436	+10.661%
2024-04-02	4.69000	4.69000	4.65000	4.65000	-0.428%	10,267	+11.613%
2024-04-01	4.67000	4.67000	4.67000	4.67000	-1.268%	8,561	+11.135%
2024-03-28	4.70800	4.73000	4.70800	4.73000	+7.256%	22,095	+9.725%
2024-03-27	4.41000	4.41000	4.41000	4.41000	-4.026%	33,697	+17.687%
2024-03-22	4.59000	4.59500	4.59000	4.59500	-1.606%	11,909	+12.949%
2024-03-21	4.67000	4.67200	4.67000	4.67000	+1.522%	6,062	+11.135%
2024-03-20	4.61200	4.61200	4.60000	4.60000	+2.651%	12,155	+12.826%
2024-03-18	4.48120	4.48120	4.48000	4.48120	+0.027%	12,036	+15.817%
2024-03-12	4.40000	4.48000	4.40000	4.48000	-1.291%	21,691	+15.848%
2024-03-08	4.49280	4.57500	4.49280	4.53860	+2.567%	36,923	+14.352%
2024-03-07	4.44430	4.44430	4.42500	4.42500	+3.147%	27,614	+17.288%
2024-03-06	4.28000	4.29000	4.28000	4.29000	+0.941%	44,609	+20.979%
2024-03-05	4.20000	4.28200	4.20000	4.25000	+0.950%	53,107	+22.118%
2024-03-04	4.23000	4.23000	4.19900	4.21000	-1.174%	20,418	+23.278%
2024-03-01	4.10000	4.29000	4.06500	4.26000	+2.774%	18,505	+21.831%
2024-02-29	4.31500	4.31500	4.14500	4.14500	-3.828%	18,367	+25.211%
2024-02-28	4.36000	4.37500	4.31000	4.31000	-2.141%	11,620	+20.418%
2024-02-27	4.43000	4.43000	4.40000	4.40430	-0.580%	18,366	+17.839%
2024-02-26	4.47000	4.47000	4.43000	4.43000	-2.034%	23,768	+17.156%
2024-02-20	4.53200	4.53200	4.52200	4.52200	-1.481%	7,919	+14.772%
2024-02-15	4.59000	4.59000	4.59000	4.59000	+4.318%	10,485	+13.072%
2024-02-14	4.42000	4.46000	4.40000	4.40000	-0.677%	20,901	+17.955%
2024-02-13	4.51000	4.51000	4.43000	4.43000	-5.945%	6,659	+17.156%
2024-02-09	4.71000	4.71000	4.71000	4.71000	-0.423%	3,008	+10.191%
2024-02-07	4.73000	4.73000	4.73000	4.73000	+0.531%	4,668	+9.725%
2024-02-06	4.67000	4.70500	4.67000	4.70500	-0.079%	6,737	+10.308%
2024-02-05	4.70870	4.70870	4.70870	4.70870	-1.078%	3,281	+10.222%
2024-02-02	4.76000	4.76000	4.76000	4.76000	-1.408%	10,314	+9.034%
2024-02-01	4.79800	4.83000	4.79800	4.82800	-1.870%	8,287	+7.498%
2024-01-30	4.93000	4.93000	4.92000	4.92000	-3.624%	18,630	+5.488%
2024-01-23	5.11000	5.11000	5.10500	5.10500	-0.874%	4,686	+1.665%
2024-01-22	5.15000	5.15080	5.15000	5.15000	+1.578%	14,201	+0.777%
2024-01-19	5.07000	5.07000	5.07000	5.07000	+2.632%	18,047	+2.367%
2024-01-17	4.98000	4.99000	4.93000	4.94000	-2.372%	9,607	+5.061%
2024-01-16	5.03000	5.06000	5.02000	5.06000	+0.297%	8,626	+2.569%
2024-01-12	5.04500	5.04500	5.04500	5.04500	+1.102%	2,208	+2.874%
2024-01-11	4.98830	4.99000	4.98830	4.99000	-0.369%	5,206	+4.008%
2024-01-10	5.01000	5.01000	5.00850	5.00850	+0.170%	18,763	+3.624%
2024-01-09	5.00000	5.00000	5.00000	5.00000	-1.029%	18,710	+3.800%
2024-01-08	5.13800	5.13800	5.05200	5.05200	-0.590%	14,112	+2.732%
2024-01-05	5.10400	5.10400	5.06000	5.08200	+1.437%	10,501	+2.125%
2024-01-02	5.01000	5.01000	5.01000	5.01000	+0.080%	4,397	+3.593%
2023-12-29	5.01850	5.01850	5.00600	5.00600	+0.522%	4,661	+3.676%
2023-12-28	4.98000	4.98000	4.98000	4.98000	-0.599%	4,902	+4.217%
2023-12-27	4.96150	5.04700	4.96000	5.01000	+0.270%	37,610	+3.593%
2023-12-26	4.99650	4.99650	4.99650	4.99650	+2.598%	500	+3.873%
2023-12-22	4.82000	4.87000	4.82000	4.87000	+2.096%	1,500	+6.571%
2023-12-21	4.82000	4.82150	4.77000	4.77000	-0.914%	33,784	+8.805%
2023-12-20	4.81400	4.81400	4.81400	4.81400	+0.728%	10,886	+7.811%
2023-12-18	4.82000	4.82000	4.75000	4.77920	+0.193%	23,361	+8.596%
2023-12-15	4.84000	4.84000	4.77000	4.77000	-3.675%	45,175	+8.805%
2023-12-14	4.95200	4.95200	4.95200	4.95200	+4.782%	5,418	+4.806%
2023-12-13	4.72860	4.72860	4.72600	4.72600	+6.028%	19,248	+9.818%
2023-12-12	4.46000	4.47000	4.45730	4.45730	-3.937%	5,140	+16.438%
2023-12-11	4.64000	4.64000	4.64000	4.64000	+0.433%	10,995	+11.853%
2023-12-08	4.62000	4.62000	4.62000	4.62000	-2.119%	13,022	+12.338%
2023-12-07	4.72000	4.72000	4.72000	4.72000	+0.212%	7,915	+9.958%
2023-12-06	4.75500	4.75500	4.71000	4.71000	0.000%	19,913	+10.191%
2023-12-05	4.72000	4.72000	4.71000	4.71000	+0.484%	3,389	+10.191%
2023-12-04	4.70000	4.70000	4.68730	4.68730	+1.019%	9,511	+10.725%
2023-12-01	4.55000	4.64000	4.55000	4.64000	+1.310%	40,393	+11.853%
2023-11-30	4.58000	4.58000	4.58000	4.58000	0.000%	4,541	+13.319%
2023-11-28	4.59200	4.59200	4.58000	4.58000	-1.717%	23,351	+13.319%
2023-11-27	4.58000	4.66000	4.58000	4.66000	+2.463%	13,094	+11.373%
2023-11-22	4.54800	4.54800	4.54800	4.54800	-1.558%	6,420	+14.116%
2023-11-16	4.68000	4.68000	4.62000	4.62000	-0.688%	16,506	+12.338%
2023-11-14	4.56000	4.65200	4.56000	4.65200	+4.775%	47,149	+11.565%
2023-11-13	4.43000	4.44000	4.42100	4.44000	-3.057%	6,673	+16.892%
2023-11-08	4.68000	4.68000	4.58000	4.58000	-7.137%	8,273	+13.319%
2023-11-06	4.93200	4.93200	4.93200	4.93200	-5.553%	48,538	+5.231%
2023-11-03	4.91500	5.22200	4.86000	5.22200	+15.480%	39,641	-0.613%
2023-11-01	4.49000	4.52200	4.49000	4.52200	+3.242%	37,430	+14.772%
2023-10-31	4.38000	4.38000	4.38000	4.38000	-0.114%	3,118	+18.493%
2023-10-23	4.38500	4.38500	4.38500	4.38500	-0.792%	39,788	+18.358%
2023-10-18	4.49200	4.49990	4.42000	4.42000	-1.559%	21,262	+17.421%
2023-10-17	4.49000	4.49000	4.49000	4.49000	+0.492%	9,758	+15.590%
2023-10-16	4.46000	4.50000	4.46000	4.46800	-6.722%	34,441	+16.159%
2023-10-09	4.79000	4.79000	4.79000	4.79000	+10.115%	500	+8.351%
2023-10-06	4.36000	4.38000	4.25000	4.35000	-2.027%	19,208	+19.310%
2023-10-05	4.37600	4.44000	4.37600	4.44000	+1.648%	5,535	+16.892%
2023-10-04	4.38200	4.38200	4.36800	4.36800	-1.176%	10,366	+18.819%
2023-10-03	4.51000	4.51000	4.42000	4.42000	-5.917%	5,130	+17.421%
2023-10-02	4.69800	4.69800	4.69800	4.69800	-1.921%	17,212	+10.473%
2023-09-29	4.90000	4.90000	4.79000	4.79000	-1.440%	22,898	+8.351%
2023-09-28	4.85000	4.86000	4.85000	4.86000	-1.420%	19,100	+6.790%
2023-09-27	4.90920	4.93000	4.90920	4.93000	+0.203%	17,299	+5.274%
2023-09-26	4.93000	4.93000	4.92000	4.92000	-2.158%	21,893	+5.488%
2023-09-25	5.01400	5.02850	5.01400	5.02850	-1.402%	5,157	+3.212%
2023-09-22	5.10000	5.10000	5.10000	5.10000	-0.196%	8,850	+1.765%
2023-09-21	5.10000	5.11000	5.10000	5.11000	-0.777%	9,785	+1.566%
2023-09-20	5.15000	5.15000	5.15000	5.15000	-2.462%	2,054	+0.777%
2023-09-18	5.28000	5.28000	5.28000	5.28000	+0.190%	8,124	-1.705%
2023-09-15	5.27000	5.27000	5.27000	5.27000	-0.189%	242,942	-1.518%
2023-09-14	5.22000	5.28000	5.22000	5.28000	+2.824%	37,339	-1.705%
2023-09-13	5.13500	5.13500	5.13500	5.13500	+2.087%	1,000	+1.071%
2023-09-12	4.99000	5.03000	4.99000	5.03000	+1.207%	21,493	+3.181%
2023-09-11	4.97000	4.97000	4.97000	4.97000	+0.404%	67,464	+4.427%
2023-09-08	4.95000	4.95000	4.95000	4.95000	+0.610%	2,000	+4.848%
2023-09-07	4.90000	4.92500	4.90000	4.92000	-0.606%	26,045	+5.488%
2023-09-06	4.98000	4.98000	4.95000	4.95000	-3.320%	49,824	+4.848%
2023-09-05	5.20000	5.21000	5.12000	5.12000	-1.690%	22,642	+1.367%
2023-09-01	5.20800	5.20800	5.20800	5.20800	-0.668%	300	-0.346%
2023-08-30	5.24300	5.24300	5.24300	5.24300	-0.323%	1,605	-1.011%
2023-08-29	5.19000	5.26000	5.19000	5.26000	+1.741%	573	-1.331%
2023-08-28	5.14800	5.17000	5.14800	5.17000	+2.013%	435	+0.387%
2023-08-23	4.91000	5.06800	4.91000	5.06800	+2.591%	6,117	+2.407%
2023-08-22	4.94000	4.94000	4.94000	4.94000	-1.002%	101	+5.061%
2023-08-21	5.02000	5.02000	4.99000	4.99000	-3.668%	1,305	+4.008%
2023-08-17	5.20000	5.20400	5.18000	5.18000	-1.521%	5,300	+0.193%
2023-08-16	5.27000	5.27000	5.26000	5.26000	-0.811%	5,006	-1.331%
2023-08-14	5.30300	5.30300	5.30300	5.30300	-0.132%	5,000	-2.131%
2023-08-11	5.31000	5.31000	5.31000	5.31000	-0.188%	1,794	-2.260%
2023-08-10	5.32000	5.32000	5.32000	5.32000	+0.092%	100	-2.444%
2023-08-09	5.31510	5.31510	5.31510	5.31510	+0.474%	1,000	-2.354%
2023-08-08	5.26100	5.29000	5.26000	5.29000	+0.418%	6,637	-1.890%
2023-08-04	5.26800	5.26800	5.26800	5.26800	+2.093%	455	-1.481%
2023-08-03	5.16000	5.16000	5.16000	5.16000	-2.087%	10,000	+0.581%
2023-08-01	5.27000	5.27000	5.27000	5.27000	-0.566%	852	-1.518%
2023-07-27	5.30000	5.30000	5.30000	5.30000	-1.304%	3,136	-2.075%
2023-07-26	5.33000	5.37400	5.32000	5.37000	+0.562%	4,360	-3.352%
2023-07-25	5.34000	5.34000	5.34000	5.34000	-2.377%	2,500	-2.809%
2023-07-24	5.47000	5.47000	5.47000	5.47000	+0.885%	200	-5.119%
2023-07-20	5.42580	5.43000	5.41200	5.42200	-0.914%	5,751	-4.279%
2023-07-19	5.47200	5.47200	5.47200	5.47200	+1.333%	1,001	-5.154%
2023-07-18	5.41000	5.41000	5.40000	5.40000	-1.063%	5,517	-3.889%
2023-07-17	5.46000	5.46000	5.45800	5.45800	-0.764%	5,731	-4.910%
2023-07-14	5.53000	5.53000	5.50000	5.50000	-0.362%	700	-5.636%
2023-07-13	5.46000	5.52000	5.46000	5.52000	+1.099%	6,600	-5.978%
2023-07-12	5.45800	5.51200	5.45800	5.46000	+2.670%	22,439	-4.945%
2023-07-11	5.32000	5.32000	5.31000	5.31800	-0.487%	3,532	-2.407%
2023-07-07	5.34400	5.34400	5.34400	5.34400	+1.021%	505	-2.882%
2023-07-06	5.29000	5.29000	5.29000	5.29000	-3.291%	1,394	-1.890%
2023-06-30	5.45000	5.48200	5.45000	5.47000	+1.522%	1,100	-5.119%
2023-06-28	5.40000	5.40000	5.38600	5.38800	-1.138%	4,000	-3.675%
2023-06-27	5.45000	5.45000	5.45000	5.45000	+4.008%	549	-4.771%
2023-06-26	5.10000	5.24000	5.10000	5.24000	+4.800%	11,530	-0.954%
2023-06-23	5.04000	5.04000	5.00000	5.00000	-2.038%	1,406	+3.800%
2023-06-22	5.14000	5.14000	5.10400	5.10400	-2.409%	4,005	+1.685%
2023-06-21	5.24000	5.24000	5.23000	5.23000	-1.876%	3,066	-0.765%
2023-06-20	5.33000	5.33000	5.33000	5.33000	-2.914%	500	-2.627%
2023-06-16	5.49000	5.49000	5.49000	5.49000	-0.073%	501	-5.464%
2023-06-15	5.46800	5.49400	5.46800	5.49400	+1.647%	2,200	-5.533%
2023-06-14	5.41000	5.41000	5.40500	5.40500	-0.698%	400	-3.978%
2023-06-13	5.44000	5.46600	5.43000	5.44300	+0.983%	3,700	-4.648%
2023-06-12	5.39000	5.39000	5.39000	5.39000	0.000%	2,501	-3.711%
2023-06-07	5.40000	5.40000	5.38000	5.39000	+1.698%	1,400	-3.711%
2023-06-06	5.28000	5.30000	5.28000	5.30000	+0.379%	3,102	-2.075%
2023-06-05	5.27000	5.28000	5.27000	5.28000	-0.752%	400	-1.705%
2023-06-02	5.13000	5.32000	5.13000	5.32000	+3.704%	300	-2.444%
2023-05-31	5.13000	5.13000	5.13000	5.13000	+0.293%	5,000	+1.170%
2023-05-30	5.13600	5.13600	5.11500	5.11500	+0.353%	2,749	+1.466%
2023-05-26	5.09700	5.09700	5.09700	5.09700	+0.731%	210	+1.825%
2023-05-25	5.05600	5.06000	5.05000	5.06000	-2.730%	4,103	+2.569%
2023-05-23	5.20000	5.22000	5.19000	5.20200	+1.010%	805	-0.231%
2023-05-19	5.14500	5.15000	5.14500	5.15000	+0.390%	1,749	+0.777%
2023-05-18	5.15100	5.15100	5.13000	5.13000	-0.774%	2,900	+1.170%
2023-05-17	5.16000	5.17600	5.16000	5.17000	-0.577%	2,880	+0.387%
2023-05-12	5.20000	5.20000	5.20000	5.20000	+1.921%	500	-0.192%
2023-05-09	5.10200	5.10200	5.10200	5.10200	-0.932%	235	+1.725%
2023-05-08	5.15000	5.15000	5.15000	5.15000	+0.390%	835	+0.777%
2023-05-05	5.09000	5.17000	5.09000	5.13000	+3.846%	4,891	+1.170%
2023-05-04	4.94900	4.94900	4.94000	4.94000	-1.002%	1,901	+5.061%
2023-05-03	5.04000	5.04000	4.99000	4.99000	-0.795%	2,847	+4.008%
2023-05-02	5.08000	5.08000	5.01000	5.03000	-3.640%	1,375	+3.181%
2023-05-01	5.22000	5.22000	5.22000	5.22000	+0.192%	1,366	-0.575%
2023-04-28	5.21000	5.21000	5.15730	5.21000	+0.192%	9,851	-0.384%
2023-04-27	5.20000	5.20000	5.18000	5.20000	-1.515%	2,330	-0.192%
2023-04-26	5.28000	5.28000	5.28000	5.28000	+0.380%	100	-1.705%
2023-04-25	5.23000	5.26000	5.23000	5.26000	-0.379%	503	-1.331%
2023-04-24	5.31000	5.32000	5.27200	5.28000	-1.548%	5,551	-1.705%
2023-04-21	5.40600	5.40600	5.36300	5.36300	-2.491%	16,346	-3.226%
2023-04-19	5.50000	5.50000	5.50000	5.50000	-0.542%	450	-5.636%
2023-04-14	5.53000	5.53000	5.53000	5.53000	-0.896%	980	-6.148%
2023-04-13	5.58000	5.58000	5.58000	5.58000	+0.904%	2,183	-6.989%
2023-04-12	5.53000	5.53000	5.53000	5.53000	+0.784%	2,028	-6.148%
2023-04-11	5.48700	5.48700	5.48700	5.48700	+0.128%	500	-5.413%
2023-04-10	5.49000	5.49000	5.48000	5.48000	-0.309%	1,802	-5.292%
2023-04-06	5.45800	5.49700	5.45800	5.49700	+0.036%	1,252	-5.585%
2023-04-05	5.49500	5.49500	5.49500	5.49500	-2.743%	100	-5.551%
2023-04-03	5.68700	5.68700	5.65000	5.65000	+0.659%	2,480	-8.142%
2023-03-31	5.61300	5.61300	5.61300	5.61300	+0.772%	41,109	-7.536%
2023-03-29	5.57000	5.57000	5.57000	5.57000	+0.180%	149	-6.822%
2023-03-28	5.56000	5.56000	5.56000	5.56000	+1.460%	2,650	-6.655%
2023-03-23	5.53000	5.53000	5.47000	5.48000	-2.317%	1,432	-5.292%
2023-03-22	5.72830	5.72830	5.59660	5.61000	-2.094%	4,241	-7.487%
2023-03-21	5.76000	5.76000	5.73000	5.73000	-0.521%	475	-9.424%
2023-03-17	5.83000	5.83000	5.72000	5.76000	-1.790%	7,266	-9.896%
2023-03-16	5.86500	5.86500	5.86500	5.86500	-1.371%	124	-11.509%
2023-03-15	5.94650	5.94650	5.94650	5.94650	-2.993%	237	-12.722%
2023-03-14	6.13000	6.13000	6.13000	6.13000	+3.025%	1,097	-15.334%
2023-03-13	5.99000	6.02000	5.95000	5.95000	-2.459%	3,400	-12.773%
2023-03-10	6.19000	6.19000	6.05000	6.10000	-2.400%	1,359	-14.918%

.dark-mode .sdTxV3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdTxV3{ color: #333333; background-color: white; border: 2px solid #333333; }ARESFARTIS RL EST I/T TR UTstock OTC Unit

ARESF
ARTIS RL EST I/T TR UT
stock OTC Unit