Dark

ARESF
ARTIS RL EST I/T TR UT
stock OTC

Inactive

Feb 3, 2026

6.48USD-5.951%(-0.41)23,922

Pre-market

0.00USD-100.000%(-6.89)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-03	6.620000	6.80000	6.480000	6.4800	-5.951%	23,922	0.000%
2026-01-28	6.920000	6.92000	6.890000	6.8900	-1.402%	3,907	-5.951%
2026-01-27	6.980000	6.98800	6.980000	6.9880	-1.508%	10,068	-7.270%
2026-01-26	7.095000	7.09500	7.095000	7.0950	-0.070%	27,887	-8.668%
2026-01-23	7.120000	7.12000	7.100000	7.1000	+5.030%	27,887	-8.732%
2026-01-22	6.760000	6.76000	6.760000	6.7600	+7.302%	3,912	-4.142%
2026-01-20	6.300000	6.30000	6.300000	6.3000	-1.639%	6,477	+2.857%
2026-01-16	6.400000	6.40500	6.395000	6.4050	+0.914%	16,705	+1.171%
2026-01-15	6.347000	6.34700	6.347000	6.3470	+2.042%	5,941	+2.095%
2026-01-14	6.240000	6.27000	6.220000	6.2200	+12.477%	19,900	+4.180%
2026-01-13	5.530000	5.53000	5.530000	5.5300	-4.548%	7,799	+17.179%
2026-01-12	5.793500	5.79350	5.793500	5.7935	+1.462%	23,570	+11.849%
2026-01-08	5.710000	5.71000	5.710000	5.7100	-1.823%	13,385	+13.485%
2026-01-05	5.816000	5.81600	5.816000	5.8160	-1.424%	16,690	+11.417%
2026-01-02	5.900000	5.90000	5.900000	5.9000	-2.075%	5,626	+9.831%
2025-12-29	6.130000	6.13000	6.010000	6.0250	-1.391%	14,175	+7.552%
2025-12-24	6.110000	6.11000	6.110000	6.1100	+0.825%	12,835	+6.056%
2025-12-23	6.060000	6.06000	6.060000	6.0600	+2.192%	8,525	+6.931%
2025-12-22	5.930000	5.93000	5.930000	5.9300	+2.030%	8,215	+9.275%
2025-12-18	5.812000	5.81200	5.812000	5.8120	+1.078%	6,810	+11.493%
2025-12-16	5.650000	5.75000	5.650000	5.7500	+5.505%	44,070	+12.696%
2025-12-15	5.458000	5.45800	5.450000	5.4500	+1.301%	7,582	+18.899%
2025-12-12	5.350000	5.42000	5.350000	5.3800	+1.663%	128,200	+20.446%
2025-12-11	5.281000	5.29500	5.281000	5.2920	+2.757%	27,826	+22.449%
2025-12-10	5.150000	5.15000	5.150000	5.1500	+0.586%	22,144	+25.825%
2025-12-09	5.120000	5.12000	5.120000	5.1200	-0.775%	13,001	+26.563%
2025-12-08	5.160000	5.16000	5.160000	5.1600	-0.251%	50,986	+25.581%
2025-12-05	5.137300	5.17300	5.137300	5.1730	+2.274%	51,414	+25.266%
2025-12-04	4.950000	5.05800	4.950000	5.0580	+3.648%	35,832	+28.114%
2025-12-02	4.817000	4.88200	4.817000	4.8800	+3.390%	15,473	+32.787%
2025-12-01	4.720000	4.72000	4.720000	4.7200	+2.308%	10,717	+37.288%
2025-11-24	4.580000	4.62000	4.580000	4.6135	+1.173%	100,850	+40.457%
2025-11-20	4.560000	4.56000	4.560000	4.5600	+1.333%	30,342	+42.105%
2025-11-19	4.500000	4.50000	4.500000	4.5000	-0.618%	12,906	+44.000%
2025-11-18	4.535000	4.53500	4.510100	4.5280	+1.071%	36,543	+43.110%
2025-11-17	4.610000	4.61000	4.480000	4.4800	-8.758%	70,271	+44.643%
2025-11-12	4.893793	4.95000	4.893653	4.9100	+1.029%	30,815	+31.976%
2025-11-11	4.843500	4.86000	4.843500	4.8600	+1.159%	29,603	+33.333%
2025-11-10	4.890000	4.89000	4.800000	4.8043	+4.215%	68,723	+34.879%
2025-11-07	4.470000	4.61000	4.470000	4.6100	+5.011%	155,518	+40.564%
2025-11-06	4.362000	4.39000	4.350000	4.3900	+3.294%	121,600	+47.608%
2025-11-04	4.260000	4.26000	4.200000	4.2500	-1.438%	59,631	+52.471%
2025-11-03	4.310000	4.31200	4.280000	4.3120	-2.000%	45,352	+50.278%
2025-10-29	4.400000	4.40000	4.400000	4.4000	0.000%	13,178	+47.273%
2025-10-28	4.450000	4.45200	4.400000	4.4000	-1.786%	56,511	+47.273%
2025-10-27	4.400000	4.48000	4.400000	4.4800	+1.587%	10,531	+44.643%
2025-10-24	4.440000	4.44800	4.370100	4.4100	+1.333%	65,629	+46.939%
2025-10-22	4.352000	4.35200	4.352000	4.3520	+1.680%	1,600	+48.897%
2025-10-20	4.300000	4.30000	4.280100	4.2801	-0.694%	18,700	+51.398%
2025-10-17	4.298000	4.31200	4.270000	4.3100	-0.874%	25,280	+50.348%
2025-10-14	4.356000	4.36200	4.338600	4.3480	+2.306%	34,289	+49.034%
2025-10-13	4.250000	4.25000	4.250000	4.2500	-1.186%	300	+52.471%
2025-10-10	4.300000	4.30100	4.290000	4.3010	-1.126%	8,103	+50.663%
2025-10-09	4.350000	4.35000	4.341000	4.3500	-3.290%	7,400	+48.966%
2025-10-06	4.498000	4.50000	4.498000	4.4980	+2.227%	19,650	+44.064%
2025-10-02	4.400000	4.40000	4.400000	4.4000	-2.004%	13,871	+47.273%
2025-10-01	4.490000	4.49000	4.490000	4.4900	+2.770%	14,245	+44.321%
2025-09-29	4.369000	4.36900	4.369000	4.3690	+0.901%	10,399	+48.318%
2025-09-26	4.330000	4.33000	4.330000	4.3300	-0.574%	17,411	+49.654%
2025-09-25	4.300000	4.36000	4.230000	4.3550	-2.812%	25,537	+48.794%
2025-09-24	4.776000	4.77600	4.481000	4.4810	-9.071%	23,701	+44.611%
2025-09-22	5.060000	5.06000	4.910000	4.9280	-3.505%	25,915	+31.494%
2025-09-18	5.120000	5.12000	5.107000	5.1070	-1.219%	1,303	+26.885%
2025-09-16	5.150000	5.17000	5.150000	5.1700	-0.615%	46,386	+25.338%
2025-09-15	5.540000	5.65000	5.190000	5.2020	-4.463%	47,335	+24.567%
2025-09-11	5.445000	5.44500	5.445000	5.4450	+1.020%	14,770	+19.008%
2025-09-09	5.380000	5.39990	5.371000	5.3900	+1.507%	45,400	+20.223%
2025-09-08	5.310000	5.31000	5.310000	5.3100	-0.748%	2,630	+22.034%
2025-09-05	5.350000	5.35000	5.350000	5.3500	+1.866%	9,800	+21.121%
2025-08-29	5.252000	5.25200	5.252000	5.2520	-0.700%	15,373	+23.382%
2025-08-28	5.289000	5.28900	5.289000	5.2890	+1.594%	1,776	+22.518%
2025-08-25	5.208600	5.20860	5.206000	5.2060	-1.008%	2,903	+24.472%
2025-08-22	5.260000	5.26000	5.259000	5.2590	-0.019%	5,262	+23.217%
2025-08-14	5.260000	5.26000	5.260000	5.2600	+1.544%	4,235	+23.194%
2025-08-11	5.188000	5.18800	5.180000	5.1800	-3.358%	3,600	+25.097%
2025-08-05	5.360000	5.36000	5.360000	5.3600	-1.058%	5,323	+20.896%
2025-08-04	5.417300	5.41730	5.417300	5.4173	-2.391%	505	+19.617%
2025-07-30	5.550000	5.55000	5.550000	5.5500	0.000%	21,599	+16.757%
2025-07-28	5.550000	5.55000	5.550000	5.5500	-1.926%	5,240	+16.757%
2025-07-24	5.659000	5.65900	5.659000	5.6590	+0.524%	3,420	+14.508%
2025-07-21	5.980000	5.98000	5.629500	5.6295	+0.527%	10,025	+15.108%
2025-07-15	5.600000	5.60000	5.600000	5.6000	+0.179%	4,550	+15.714%
2025-07-14	5.600000	5.60000	5.590000	5.5900	+0.684%	12,375	+15.921%
2025-07-11	5.552000	5.55200	5.552000	5.5520	-0.323%	6,875	+16.715%
2025-07-10	5.570000	5.57000	5.570000	5.5700	+1.273%	4,696	+16.338%
2025-07-09	5.500000	5.50000	5.500000	5.5000	-1.079%	7,400	+17.818%
2025-07-08	5.562000	5.56200	5.559000	5.5600	-0.537%	5,740	+16.547%
2025-07-07	5.680000	5.68000	5.580000	5.5900	+0.179%	30,931	+15.921%
2025-07-02	5.570000	5.58000	5.570000	5.5800	-0.428%	7,731	+16.129%
2025-06-27	5.604000	5.60400	5.604000	5.6040	+1.419%	8,534	+15.632%
2025-06-17	5.525600	5.52560	5.525600	5.5256	-0.368%	1,300	+17.272%
2025-06-13	5.546000	5.54600	5.546000	5.5460	+0.271%	3,770	+16.841%
2025-06-12	5.531000	5.53100	5.531000	5.5310	+0.931%	3,732	+17.158%
2025-06-11	5.480000	5.48000	5.480000	5.4800	+10.931%	1,532	+18.248%
2025-06-03	4.940000	4.94000	4.940000	4.9400	-6.084%	1,544	+31.174%
2025-06-02	5.270000	5.27000	5.260000	5.2600	+4.158%	16,985	+23.194%
2025-05-22	5.050000	5.05000	5.050000	5.0500	-0.980%	3,199	+28.317%
2025-05-21	5.100000	5.10000	5.100000	5.1000	-1.544%	3,708	+27.059%
2025-05-20	5.220000	5.22000	5.180000	5.1800	+2.372%	4,429	+25.097%
2025-05-19	5.100000	5.10000	5.060000	5.0600	-2.505%	7,102	+28.063%
2025-05-16	5.190000	5.19000	5.190000	5.1900	+0.193%	3,531	+24.855%
2025-05-15	5.191000	5.22000	5.160000	5.1800	-1.521%	34,140	+25.097%
2025-05-13	5.260000	5.26000	5.260000	5.2600	+1.154%	12,500	+23.194%
2025-05-12	5.200000	5.20000	5.200000	5.2000	+1.424%	6,539	+24.615%
2025-05-09	5.070000	5.12700	5.070000	5.1270	-3.809%	8,351	+26.390%
2025-05-07	5.330000	5.33000	5.330000	5.3300	+0.985%	8,371	+21.576%
2025-05-05	5.280000	5.28000	5.278000	5.2780	-1.254%	7,800	+22.774%
2025-05-02	5.345000	5.34500	5.345000	5.3450	+2.591%	1,699	+21.235%
2025-04-30	5.210000	5.21000	5.210000	5.2100	+0.969%	1,660	+24.376%
2025-04-23	5.160000	5.16000	5.160000	5.1600	+2.584%	2,118	+25.581%
2025-04-21	5.030000	5.03000	5.030000	5.0300	+0.600%	8,700	+28.827%
2025-04-17	5.000000	5.00000	5.000000	5.0000	-3.661%	4,585	+29.600%
2025-04-16	5.190000	5.19000	5.190000	5.1900	+11.278%	4,400	+24.855%
2025-04-10	4.664000	4.66400	4.664000	4.6640	+0.734%	2,775	+38.937%
2025-04-09	4.630000	4.63000	4.630000	4.6300	-0.216%	27,146	+39.957%
2025-04-08	4.940000	4.94000	4.640000	4.6400	-2.388%	22,500	+39.655%
2025-04-07	4.460000	4.95000	4.460000	4.7535	-7.339%	33,889	+36.321%
2025-04-04	5.120000	5.18000	5.120000	5.1300	-6.329%	5,735	+26.316%
2025-04-03	5.500000	5.50000	5.476600	5.4766	+1.607%	918	+18.322%
2025-04-01	5.443000	5.44300	5.390000	5.3900	-0.185%	14,372	+20.223%
2025-03-31	5.400000	5.40000	5.380000	5.4000	+0.559%	6,323	+20.000%
2025-03-28	5.400000	5.40000	5.370000	5.3700	-0.758%	799	+20.670%
2025-03-27	5.407000	5.42000	5.407000	5.4110	-1.564%	5,880	+19.756%
2025-03-26	5.491000	5.53000	5.485000	5.4970	-1.311%	10,262	+17.882%
2025-03-25	5.570000	5.57000	5.570000	5.5700	+4.112%	16,250	+16.338%
2025-03-21	5.350000	5.35000	5.350000	5.3500	-0.632%	43,193	+21.121%
2025-03-20	5.380000	5.39000	5.370000	5.3840	-0.111%	4,905	+20.357%
2025-03-19	5.390000	5.40000	5.390000	5.3900	+0.290%	9,682	+20.223%
2025-03-13	5.374400	5.37440	5.374400	5.3744	+2.663%	31,800	+20.572%
2025-03-10	5.238000	5.23800	5.235000	5.2350	-2.150%	11,300	+23.782%
2025-03-07	5.350000	5.35000	5.334000	5.3500	+3.863%	31,336	+21.121%
2025-03-04	5.130000	5.15100	5.114000	5.1510	-4.078%	12,049	+25.801%
2025-03-03	5.400000	5.40000	5.370000	5.3700	-0.371%	33,913	+20.670%
2025-02-27	5.380000	5.39000	5.380000	5.3900	-0.737%	3,246	+20.223%
2025-02-26	5.430000	5.43000	5.430000	5.4300	-0.367%	13,135	+19.337%
2025-02-25	5.460000	5.46000	5.450000	5.4500	+0.184%	8,264	+18.899%
2025-02-21	5.440000	5.44000	5.440000	5.4400	0.000%	3,666	+19.118%
2025-02-19	5.470000	5.47000	5.440000	5.4400	+0.741%	3,601	+19.118%
2025-02-13	5.400000	5.40000	5.400000	5.4000	0.000%	2,730	+20.000%
2025-02-10	5.410000	5.41700	5.400000	5.4000	+0.372%	6,056	+20.000%
2025-02-04	5.380000	5.38000	5.380000	5.3800	+4.771%	32,000	+20.446%
2025-02-03	5.180000	5.18000	5.110000	5.1350	-3.441%	31,595	+26.193%
2025-01-30	5.340000	5.34000	5.318000	5.3180	+1.295%	431	+21.850%
2025-01-29	5.320000	5.32000	5.250000	5.2500	+0.768%	26,011	+23.429%
2025-01-28	5.227000	5.23000	5.210000	5.2100	+1.758%	47,145	+24.376%
2025-01-27	5.120000	5.12000	5.120000	5.1200	+0.196%	18,808	+26.563%
2025-01-24	5.095000	5.11100	5.095000	5.1100	+0.809%	17,274	+26.810%
2025-01-23	5.069000	5.06900	5.069000	5.0690	+0.695%	10,651	+27.836%
2025-01-22	5.034000	5.04000	5.030000	5.0340	+0.179%	29,013	+28.725%
2025-01-21	4.970000	5.02500	4.970000	5.0250	+1.147%	23,682	+28.955%
2025-01-17	4.968000	4.96800	4.968000	4.9680	+0.771%	14,420	+30.435%
2025-01-15	4.930000	4.93000	4.930000	4.9300	+1.232%	4,056	+31.440%
2025-01-14	4.870000	4.87000	4.870000	4.8700	-2.209%	10,863	+33.060%
2025-01-13	4.980000	4.98000	4.980000	4.9800	-1.190%	701	+30.120%
2025-01-10	5.050000	5.05000	5.040000	5.0400	-2.515%	12,546	+28.571%
2025-01-07	5.170000	5.17000	5.170000	5.1700	+0.584%	9,900	+25.338%
2025-01-02	5.140000	5.14000	5.140000	5.1400	+0.666%	16,689	+26.070%
2024-12-31	5.100000	5.10600	5.060000	5.1060	+0.909%	11,900	+26.910%
2024-12-30	4.790000	5.06000	4.790000	5.0600	-0.784%	10,600	+28.063%
2024-12-27	5.100000	5.10000	5.100000	5.1000	+0.990%	9,208	+27.059%
2024-12-26	5.050000	5.05000	5.050000	5.0500	0.000%	1,602	+28.317%
2024-12-23	5.050000	5.05000	5.050000	5.0500	+1.000%	500	+28.317%
2024-12-20	5.000000	5.00000	5.000000	5.0000	+1.833%	8,194	+29.600%
2024-12-19	4.910000	4.91000	4.910000	4.9100	-1.800%	8,601	+31.976%
2024-12-18	5.126500	5.12650	5.000000	5.0000	-2.534%	61,581	+29.600%
2024-12-17	5.149000	5.14900	5.130000	5.1300	-0.195%	5,301	+26.316%
2024-12-16	5.160000	5.17400	5.130000	5.1400	+0.824%	21,740	+26.070%
2024-12-13	5.098000	5.09800	5.098000	5.0980	-1.202%	7,553	+27.109%
2024-12-12	5.160000	5.16000	5.160000	5.1600	-0.578%	10,797	+25.581%
2024-12-11	5.225000	5.22500	5.180000	5.1900	0.000%	15,211	+24.855%
2024-12-10	5.230000	5.23000	5.190000	5.1900	-2.075%	23,662	+24.855%
2024-12-09	5.300000	5.30000	5.300000	5.3000	-4.332%	13,792	+22.264%
2024-12-03	5.540000	5.56000	5.540000	5.5400	+0.018%	14,810	+16.968%
2024-11-29	5.539000	5.53900	5.539000	5.5390	+0.672%	101,319	+16.989%
2024-11-25	5.587000	5.58700	5.502000	5.5020	-0.326%	33,063	+17.775%
2024-11-22	5.585000	5.59500	5.520000	5.5200	-1.323%	9,704	+17.391%
2024-11-18	5.590000	5.59400	5.590000	5.5940	+0.341%	3,858	+15.838%
2024-11-15	5.575000	5.57500	5.575000	5.5750	-1.240%	6,563	+16.233%
2024-11-12	5.645000	5.64500	5.645000	5.6450	-0.791%	15,702	+14.792%
2024-11-11	5.667000	5.71140	5.660000	5.6900	-1.043%	36,665	+13.884%
2024-11-08	5.750000	5.75000	5.750000	5.7500	-1.203%	11,800	+12.696%
2024-11-07	5.807000	5.82000	5.807000	5.8200	+2.105%	2,901	+11.340%
2024-11-06	5.680000	5.70000	5.620500	5.7000	0.000%	9,961	+13.684%
2024-11-05	5.650000	5.70000	5.650000	5.7000	+0.707%	4,476	+13.684%
2024-11-04	5.650000	5.68000	5.650000	5.6600	+0.622%	10,224	+14.488%
2024-11-01	5.620000	5.63650	5.620000	5.6250	+0.626%	6,161	+15.200%
2024-10-31	5.640000	5.66000	5.590000	5.5900	-2.783%	24,606	+15.921%
2024-10-29	5.780000	5.80000	5.735000	5.7500	-1.372%	12,900	+12.696%
2024-10-28	5.851500	5.94000	5.820000	5.8300	-1.354%	41,559	+11.149%
2024-10-21	5.863000	5.91300	5.863000	5.9100	-1.171%	27,618	+9.645%
2024-10-17	5.980000	5.98000	5.980000	5.9800	-0.499%	3,319	+8.361%
2024-10-15	5.980000	6.01000	5.970000	6.0100	+0.569%	15,601	+7.820%
2024-10-14	5.976000	5.97600	5.976000	5.9760	+0.776%	203	+8.434%
2024-10-11	5.930000	5.93000	5.930000	5.9300	+1.091%	2,000	+9.275%
2024-10-10	5.866000	5.86600	5.866000	5.8660	-0.017%	5,700	+10.467%
2024-10-08	5.867000	5.86700	5.867000	5.8670	-0.051%	13,800	+10.448%
2024-10-07	5.870000	5.87000	5.870000	5.8700	-0.532%	3,110	+10.392%
2024-10-04	5.900000	5.91100	5.880000	5.9014	+0.364%	17,989	+9.804%
2024-10-03	5.904000	5.90400	5.860000	5.8800	-0.339%	19,503	+10.204%
2024-10-02	5.900000	5.90000	5.900000	5.9000	0.000%	3,301	+9.831%
2024-10-01	5.900000	5.90000	5.900000	5.9000	+1.742%	5,038	+9.831%
2024-09-23	5.800000	5.80000	5.799000	5.7990	+2.819%	5,000	+11.743%
2024-09-19	5.640000	5.64000	5.640000	5.6400	-1.399%	3,309	+14.894%
2024-09-18	5.723500	5.73000	5.710000	5.7200	-0.131%	39,736	+13.287%
2024-09-13	5.727500	5.72750	5.727500	5.7275	-0.391%	1,788	+13.138%
2024-09-12	5.570000	5.75000	5.570000	5.7500	+3.417%	14,791	+12.696%
2024-09-11	5.580000	5.58000	5.560000	5.5600	+0.144%	20,954	+16.547%
2024-09-10	5.530000	5.55200	5.530000	5.5520	-0.680%	40,306	+16.715%
2024-09-09	5.560000	5.59000	5.560000	5.5900	+0.721%	10,399	+15.921%
2024-09-06	5.550000	5.55000	5.550000	5.5500	+0.362%	15,546	+16.757%
2024-09-05	5.560000	5.56000	5.530000	5.5300	+0.290%	28,009	+17.179%
2024-09-04	5.395000	5.51400	5.395000	5.5140	+3.258%	26,921	+17.519%
2024-09-03	5.080000	5.35000	5.080000	5.3400	+1.136%	30,375	+21.348%
2024-08-30	5.280000	5.28000	5.280000	5.2800	+0.571%	8,432	+22.727%
2024-08-29	5.233000	5.25850	5.233000	5.2500	+1.351%	3,140	+23.429%
2024-08-28	5.190000	5.19000	5.180000	5.1800	-0.289%	3,716	+25.097%
2024-08-26	5.100000	5.23566	5.100000	5.1950	+2.385%	8,927	+24.735%
2024-08-23	5.000000	5.07400	5.000000	5.0740	+1.480%	21,811	+27.710%
2024-08-22	5.000000	5.00000	5.000000	5.0000	-0.200%	5,884	+29.600%
2024-08-21	5.000000	5.01000	5.000000	5.0100	+1.417%	4,553	+29.341%
2024-08-16	4.940000	4.94000	4.940000	4.9400	+1.856%	2,629	+31.174%
2024-08-14	4.850000	4.85000	4.850000	4.8500	+0.205%	10,202	+33.608%
2024-08-13	4.880000	4.88000	4.840100	4.8401	+0.459%	8,798	+33.882%
2024-08-12	4.818000	4.81800	4.818000	4.8180	-0.325%	10,239	+34.496%
2024-08-09	4.833700	4.83370	4.833700	4.8337	-0.949%	6,996	+34.059%
2024-08-07	4.880000	4.88000	4.880000	4.8800	+1.455%	11,910	+32.787%
2024-08-06	4.680000	4.81000	4.680000	4.8100	+0.208%	6,801	+34.719%
2024-08-02	4.890000	4.91000	4.800000	4.8000	-1.816%	3,501	+35.000%
2024-08-01	4.888800	4.88880	4.888800	4.8888	-0.229%	4,393	+32.548%
2024-07-30	4.880000	4.90000	4.880000	4.9000	+0.865%	1,915	+32.245%
2024-07-29	4.858000	4.85800	4.858000	4.8580	+0.998%	115	+33.388%
2024-07-25	4.810000	4.81000	4.810000	4.8100	-1.434%	4,200	+34.719%
2024-07-24	4.880000	4.88000	4.880000	4.8800	-0.611%	1,101	+32.787%
2024-07-22	4.922000	4.92200	4.910000	4.9100	+1.237%	10,940	+31.976%
2024-07-18	4.900000	4.90000	4.850000	4.8500	0.000%	723	+33.608%
2024-07-16	4.810000	4.85000	4.810000	4.8500	-0.349%	7,289	+33.608%
2024-07-12	4.870000	4.87000	4.867000	4.8670	+0.295%	4,009	+33.142%
2024-07-11	4.870100	4.87010	4.852700	4.8527	+2.229%	17,140	+33.534%
2024-07-08	4.743300	4.74690	4.743300	4.7469	+2.970%	2,089	+36.510%
2024-07-02	4.610000	4.61000	4.610000	4.6100	-0.464%	2,118	+40.564%
2024-06-28	4.631500	4.63150	4.631500	4.6315	-0.207%	1,013	+39.911%
2024-06-26	4.650000	4.65000	4.641100	4.6411	-1.421%	1,806	+39.622%
2024-06-25	4.708000	4.70800	4.708000	4.7080	+0.384%	2,352	+37.638%
2024-06-21	4.690000	4.69000	4.690000	4.6900	-1.055%	3,666	+38.166%
2024-06-20	4.740000	4.74000	4.740000	4.7400	+0.637%	2,690	+36.709%
2024-06-14	4.710000	4.71000	4.710000	4.7100	-0.423%	5,149	+37.580%
2024-06-11	4.730000	4.73000	4.730000	4.7300	-0.588%	5,300	+36.998%
2024-06-10	4.760000	4.77000	4.758000	4.7580	+0.762%	3,927	+36.192%
2024-06-07	4.722000	4.72200	4.722000	4.7220	-1.006%	5,309	+37.230%
2024-06-06	4.808000	4.80800	4.770000	4.7700	-1.242%	4,681	+35.849%
2024-06-05	4.820000	4.84000	4.820000	4.8300	+1.046%	15,338	+34.161%
2024-06-04	4.780000	4.78000	4.780000	4.7800	+1.919%	7,904	+35.565%
2024-05-28	4.750000	4.75000	4.690000	4.6900	-1.263%	6,481	+38.166%
2024-05-22	4.750000	4.75000	4.750000	4.7500	0.000%	4,434	+36.421%
2024-05-21	4.760000	4.77150	4.750000	4.7500	-0.105%	15,753	+36.421%
2024-05-17	4.760000	4.76000	4.755000	4.7550	-1.026%	6,088	+36.278%
2024-05-15	4.804300	4.80430	4.804300	4.8043	+1.786%	3,190	+34.879%
2024-05-13	4.720000	4.72000	4.720000	4.7200	-0.190%	2,030	+37.288%
2024-05-10	4.738500	4.73850	4.729000	4.7290	-0.232%	1,856	+37.027%
2024-05-09	4.740000	4.74000	4.740000	4.7400	+0.851%	3,608	+36.709%
2024-05-07	4.700000	4.70000	4.700000	4.7000	-1.468%	7,656	+37.872%
2024-04-30	4.770000	4.77000	4.770000	4.7700	-0.251%	7,193	+35.849%
2024-04-29	4.820000	4.82000	4.782000	4.7820	+0.674%	19,386	+35.508%
2024-04-26	4.750000	4.75000	4.750000	4.7500	-0.835%	100	+36.421%
2024-04-23	4.790000	4.79000	4.790000	4.7900	+0.842%	6,604	+35.282%
2024-04-22	4.740000	4.75000	4.740000	4.7500	+1.279%	3,140	+36.421%
2024-04-19	4.710000	4.71000	4.690000	4.6900	+2.179%	13,805	+38.166%
2024-04-18	4.590000	4.59000	4.590000	4.5900	+0.786%	3,100	+41.176%
2024-04-17	4.630000	4.63000	4.545000	4.5542	+1.430%	8,902	+42.286%
2024-04-16	4.490000	4.49000	4.490000	4.4900	-1.319%	33,790	+44.321%
2024-04-15	4.550000	4.55000	4.550000	4.5500	-1.302%	12,449	+42.418%
2024-04-12	4.732000	4.73200	4.610000	4.6100	-2.743%	8,152	+40.564%
2024-04-11	4.750000	4.77000	4.730000	4.7400	+1.066%	5,713	+36.709%
2024-04-10	4.820000	4.82000	4.690000	4.6900	-3.696%	10,098	+38.166%
2024-04-09	4.880000	4.88000	4.860000	4.8700	+4.060%	35,311	+33.060%
2024-04-08	4.680000	4.68000	4.680000	4.6800	-1.266%	2,799	+38.462%
2024-04-05	4.650000	4.74000	4.650000	4.7400	+1.066%	11,974	+36.709%
2024-04-04	4.730000	4.74000	4.690000	4.6900	+0.860%	11,436	+38.166%
2024-04-02	4.690000	4.69000	4.650000	4.6500	-0.428%	10,267	+39.355%
2024-04-01	4.670000	4.67000	4.670000	4.6700	-1.268%	8,561	+38.758%
2024-03-28	4.708000	4.73000	4.708000	4.7300	+7.256%	22,095	+36.998%
2024-03-27	4.410000	4.41000	4.410000	4.4100	-4.026%	33,697	+46.939%
2024-03-22	4.590000	4.59500	4.590000	4.5950	-1.606%	11,909	+41.023%
2024-03-21	4.670000	4.67200	4.670000	4.6700	+1.522%	6,062	+38.758%
2024-03-20	4.612000	4.61200	4.600000	4.6000	+2.651%	12,155	+40.870%
2024-03-18	4.481200	4.48120	4.480000	4.4812	+0.027%	12,036	+44.604%
2024-03-12	4.400000	4.48000	4.400000	4.4800	-1.291%	21,691	+44.643%
2024-03-08	4.492800	4.57500	4.492800	4.5386	+2.567%	36,923	+42.775%
2024-03-07	4.444300	4.44430	4.425000	4.4250	+3.147%	27,614	+46.441%
2024-03-06	4.280000	4.29000	4.280000	4.2900	+0.941%	44,609	+51.049%
2024-03-05	4.200000	4.28200	4.200000	4.2500	+0.950%	53,107	+52.471%
2024-03-04	4.230000	4.23000	4.199000	4.2100	-1.174%	20,418	+53.919%
2024-03-01	4.100000	4.29000	4.065000	4.2600	+2.774%	18,505	+52.113%
2024-02-29	4.315000	4.31500	4.145000	4.1450	-3.828%	18,367	+56.333%
2024-02-28	4.360000	4.37500	4.310000	4.3100	-2.141%	11,620	+50.348%
2024-02-27	4.430000	4.43000	4.400000	4.4043	-0.580%	18,366	+47.129%
2024-02-26	4.470000	4.47000	4.430000	4.4300	-2.034%	23,768	+46.275%
2024-02-20	4.532000	4.53200	4.522000	4.5220	-1.481%	7,919	+43.299%
2024-02-15	4.590000	4.59000	4.590000	4.5900	+4.318%	10,485	+41.176%
2024-02-14	4.420000	4.46000	4.400000	4.4000	-0.677%	20,901	+47.273%
2024-02-13	4.510000	4.51000	4.430000	4.4300	-5.945%	6,659	+46.275%
2024-02-09	4.710000	4.71000	4.710000	4.7100	-0.423%	3,008	+37.580%
2024-02-07	4.730000	4.73000	4.730000	4.7300	+0.531%	4,668	+36.998%
2024-02-06	4.670000	4.70500	4.670000	4.7050	-0.079%	6,737	+37.726%
2024-02-05	4.708700	4.70870	4.708700	4.7087	-1.078%	3,281	+37.618%
2024-02-02	4.760000	4.76000	4.760000	4.7600	-1.408%	10,314	+36.134%
2024-02-01	4.798000	4.83000	4.798000	4.8280	-1.870%	8,287	+34.217%
2024-01-30	4.930000	4.93000	4.920000	4.9200	-3.624%	18,630	+31.707%
2024-01-23	5.110000	5.11000	5.105000	5.1050	-0.874%	4,686	+26.934%
2024-01-22	5.150000	5.15080	5.150000	5.1500	+1.578%	14,201	+25.825%
2024-01-19	5.070000	5.07000	5.070000	5.0700	+2.632%	18,047	+27.811%
2024-01-17	4.980000	4.99000	4.930000	4.9400	-2.372%	9,607	+31.174%
2024-01-16	5.030000	5.06000	5.020000	5.0600	+0.297%	8,626	+28.063%
2024-01-12	5.045000	5.04500	5.045000	5.0450	+1.102%	2,208	+28.444%
2024-01-11	4.988300	4.99000	4.988300	4.9900	-0.369%	5,206	+29.860%
2024-01-10	5.010000	5.01000	5.008500	5.0085	+0.170%	18,763	+29.380%
2024-01-09	5.000000	5.00000	5.000000	5.0000	-1.029%	18,710	+29.600%
2024-01-08	5.138000	5.13800	5.052000	5.0520	-0.590%	14,112	+28.266%
2024-01-05	5.104000	5.10400	5.060000	5.0820	+1.437%	10,501	+27.509%
2024-01-02	5.010000	5.01000	5.010000	5.0100	+0.080%	4,397	+29.341%
2023-12-29	5.018500	5.01850	5.006000	5.0060	+0.522%	4,661	+29.445%
2023-12-28	4.980000	4.98000	4.980000	4.9800	-0.599%	4,902	+30.120%
2023-12-27	4.961500	5.04700	4.960000	5.0100	+0.270%	37,610	+29.341%
2023-12-26	4.996500	4.99650	4.996500	4.9965	+2.598%	500	+29.691%
2023-12-22	4.820000	4.87000	4.820000	4.8700	+2.096%	1,500	+33.060%
2023-12-21	4.820000	4.82150	4.770000	4.7700	-0.914%	33,784	+35.849%
2023-12-20	4.814000	4.81400	4.814000	4.8140	+0.728%	10,886	+34.607%
2023-12-18	4.820000	4.82000	4.750000	4.7792	+0.193%	23,361	+35.588%
2023-12-15	4.840000	4.84000	4.770000	4.7700	-3.675%	45,175	+35.849%
2023-12-14	4.952000	4.95200	4.952000	4.9520	+4.782%	5,418	+30.856%
2023-12-13	4.728600	4.72860	4.726000	4.7260	+6.028%	19,248	+37.114%
2023-12-12	4.460000	4.47000	4.457300	4.4573	-3.937%	5,140	+45.379%
2023-12-11	4.640000	4.64000	4.640000	4.6400	+0.433%	10,995	+39.655%
2023-12-08	4.620000	4.62000	4.620000	4.6200	-2.119%	13,022	+40.260%
2023-12-07	4.720000	4.72000	4.720000	4.7200	+0.212%	7,915	+37.288%
2023-12-06	4.755000	4.75500	4.710000	4.7100	0.000%	19,913	+37.580%
2023-12-05	4.720000	4.72000	4.710000	4.7100	+0.484%	3,389	+37.580%
2023-12-04	4.700000	4.70000	4.687300	4.6873	+1.019%	9,511	+38.246%
2023-12-01	4.550000	4.64000	4.550000	4.6400	+1.310%	40,393	+39.655%
2023-11-30	4.580000	4.58000	4.580000	4.5800	0.000%	4,541	+41.485%
2023-11-28	4.592000	4.59200	4.580000	4.5800	-1.717%	23,351	+41.485%
2023-11-27	4.580000	4.66000	4.580000	4.6600	+2.463%	13,094	+39.056%
2023-11-22	4.548000	4.54800	4.548000	4.5480	-1.558%	6,420	+42.480%
2023-11-16	4.680000	4.68000	4.620000	4.6200	-0.688%	16,506	+40.260%
2023-11-14	4.560000	4.65200	4.560000	4.6520	+4.775%	47,149	+39.295%
2023-11-13	4.430000	4.44000	4.421000	4.4400	-3.057%	6,673	+45.946%
2023-11-08	4.680000	4.68000	4.580000	4.5800	-7.137%	8,273	+41.485%
2023-11-06	4.932000	4.93200	4.932000	4.9320	-5.553%	48,538	+31.387%
2023-11-03	4.915000	5.22200	4.860000	5.2220	+15.480%	39,641	+24.090%
2023-11-01	4.490000	4.52200	4.490000	4.5220	+3.242%	37,430	+43.299%
2023-10-31	4.380000	4.38000	4.380000	4.3800	-0.114%	3,118	+47.945%
2023-10-23	4.385000	4.38500	4.385000	4.3850	-0.792%	39,788	+47.777%
2023-10-18	4.492000	4.49990	4.420000	4.4200	-1.559%	21,262	+46.606%
2023-10-17	4.490000	4.49000	4.490000	4.4900	+0.492%	9,758	+44.321%
2023-10-16	4.460000	4.50000	4.460000	4.4680	-6.722%	34,441	+45.031%
2023-10-09	4.790000	4.79000	4.790000	4.7900	+10.115%	500	+35.282%
2023-10-06	4.360000	4.38000	4.250000	4.3500	-2.027%	19,208	+48.966%
2023-10-05	4.376000	4.44000	4.376000	4.4400	+1.648%	5,535	+45.946%
2023-10-04	4.382000	4.38200	4.368000	4.3680	-1.176%	10,366	+48.352%
2023-10-03	4.510000	4.51000	4.420000	4.4200	-5.917%	5,130	+46.606%
2023-10-02	4.698000	4.69800	4.698000	4.6980	-1.921%	17,212	+37.931%
2023-09-29	4.900000	4.90000	4.790000	4.7900	-1.440%	22,898	+35.282%
2023-09-28	4.850000	4.86000	4.850000	4.8600	-1.420%	19,100	+33.333%
2023-09-27	4.909200	4.93000	4.909200	4.9300	+0.203%	17,299	+31.440%
2023-09-26	4.930000	4.93000	4.920000	4.9200	-2.158%	21,893	+31.707%
2023-09-25	5.014000	5.02850	5.014000	5.0285	-1.402%	5,157	+28.865%
2023-09-22	5.100000	5.10000	5.100000	5.1000	-0.196%	8,850	+27.059%
2023-09-21	5.100000	5.11000	5.100000	5.1100	-0.777%	9,785	+26.810%
2023-09-20	5.150000	5.15000	5.150000	5.1500	-2.462%	2,054	+25.825%
2023-09-18	5.280000	5.28000	5.280000	5.2800	+0.190%	8,124	+22.727%

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

ARESF
ARTIS RL EST I/T TR UT
stock OTC