Dark

ARTNB
ARTESIAN RES CORP B
stock OTC

Inactive

Oct 17, 2025

33.51USD-8.816%(-3.24)170

Pre-market

0.00USD-100.000%(-36.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	33.5100	33.5100	33.5100	33.5100	-8.816%	170	0.000%
2025-10-10	36.7500	36.7500	36.7500	36.7500	0.000%	500	-8.816%
2025-10-02	36.7500	36.7500	36.7500	36.7500	+8.857%	150	-8.816%
2025-09-19	33.7600	33.7600	33.7600	33.7600	0.000%	265	-0.741%
2025-09-16	33.7600	33.7600	33.7600	33.7600	0.000%	100	-0.741%
2025-09-15	33.7600	33.7600	33.7600	33.7600	+0.746%	100	-0.741%
2025-07-28	33.5100	33.5100	33.5100	33.5100	-0.298%	100	0.000%
2025-07-17	33.6100	33.6100	33.6100	33.6100	-1.147%	300	-0.298%
2025-05-27	34.0000	34.0000	34.0000	34.0000	+2.256%	100	-1.441%
2025-05-15	33.2500	33.2500	33.2500	33.2500	0.000%	272	+0.782%
2025-05-14	33.2500	33.2500	33.2500	33.2500	0.000%	200	+0.782%
2025-05-13	33.2500	33.2500	33.2500	33.2500	0.000%	100	+0.782%
2025-04-17	33.2500	33.2500	33.2500	33.2500	+3.101%	100	+0.782%
2025-04-14	32.2500	32.2500	32.2500	32.2500	0.000%	100	+3.907%
2025-04-10	32.2500	32.2500	32.2500	32.2500	+1.671%	100	+3.907%
2025-04-07	31.7200	31.7200	31.7200	31.7200	+0.348%	1,008	+5.643%
2025-03-19	31.6100	31.6100	31.6100	31.6100	+0.509%	1,000	+6.011%
2025-03-12	31.4500	31.4500	31.4500	31.4500	+1.452%	100	+6.550%
2025-03-07	31.0000	31.0000	31.0000	31.0000	0.000%	200	+8.097%
2025-03-06	31.0000	31.0000	31.0000	31.0000	+3.333%	200	+8.097%
2025-03-03	31.0000	31.0000	30.0000	30.0000	-0.067%	500	+11.700%
2025-02-27	30.6000	30.6000	30.0200	30.0200	+0.067%	200	+11.626%
2025-02-20	30.0000	30.0000	30.0000	30.0000	0.000%	734	+11.700%
2025-02-19	30.0000	30.0000	30.0000	30.0000	0.000%	100	+11.700%
2025-02-18	30.0000	30.0000	30.0000	30.0000	+2.389%	150	+11.700%
2025-02-11	29.3000	29.3000	29.3000	29.3000	-0.846%	1,200	+14.369%
2025-01-22	29.7000	29.7000	29.5500	29.5500	-0.839%	600	+13.401%
2025-01-21	30.0000	30.0000	29.8000	29.8000	-0.832%	200	+12.450%
2025-01-07	30.0500	30.0500	30.0500	30.0500	-2.435%	1,000	+11.514%
2025-01-06	30.8000	30.8000	30.8000	30.8000	-0.965%	100	+8.799%
2025-01-03	31.1000	31.1000	31.1000	31.1000	+0.161%	100	+7.749%
2025-01-02	31.0500	31.0500	31.0500	31.0500	0.000%	100	+7.923%
2024-12-30	31.0500	31.5250	31.0500	31.0500	0.000%	1,800	+7.923%
2024-12-23	31.0500	31.0500	31.0500	31.0500	-2.969%	1,000	+7.923%
2024-12-19	32.0000	32.0000	32.0000	32.0000	-0.156%	100	+4.719%
2024-12-18	32.5200	32.5200	32.0500	32.0500	-2.137%	1,600	+4.555%
2024-12-17	32.7500	32.7500	32.7500	32.7500	-0.758%	200	+2.321%
2024-12-13	33.0000	33.0000	33.0000	33.0000	+0.610%	1,000	+1.545%
2024-12-10	32.8000	32.8000	32.8000	32.8000	-0.606%	100	+2.165%
2024-12-06	33.0000	33.0000	33.0000	33.0000	+0.610%	100	+1.545%
2024-12-05	32.8000	32.8000	32.8000	32.8000	0.000%	1,100	+2.165%
2024-12-03	32.8000	32.8000	32.8000	32.8000	0.000%	301	+2.165%
2024-12-02	32.8000	32.8000	32.8000	32.8000	0.000%	1,500	+2.165%
2024-11-27	32.8000	32.8000	32.8000	32.8000	-5.612%	1,800	+2.165%
2024-11-08	34.7500	34.7500	34.7500	34.7500	+0.725%	200	-3.568%
2024-11-05	33.7000	34.5000	32.5000	34.5000	-1.429%	1,100	-2.870%
2024-10-29	35.0000	35.0000	35.0000	35.0000	-0.342%	100	-4.257%
2024-10-22	35.1200	35.1200	35.1200	35.1200	-1.098%	100	-4.584%
2024-10-21	35.5100	35.5100	35.5100	35.5100	+0.007%	100	-5.632%
2024-10-18	35.5075	35.5075	35.5075	35.5075	-0.400%	100	-5.626%
2024-10-09	35.6500	35.6500	35.6500	35.6500	-3.649%	100	-6.003%
2024-09-16	37.0000	37.0000	37.0000	37.0000	+2.210%	100	-9.432%
2024-08-15	36.2000	36.2000	36.2000	36.2000	+2.695%	100	-7.431%
2024-08-09	36.1500	36.1500	35.2000	35.2500	-3.425%	684	-4.936%
2024-08-07	36.5000	36.5000	36.5000	36.5000	-0.545%	100	-8.192%
2024-08-06	37.0100	37.0100	36.7000	36.7000	-0.838%	700	-8.692%
2024-08-05	37.0100	37.0100	37.0100	37.0100	-2.605%	600	-9.457%
2024-07-25	38.0000	38.0000	38.0000	38.0000	+1.333%	100	-11.816%
2024-07-22	37.5000	37.5000	37.5000	37.5000	0.000%	108	-10.640%
2024-07-17	37.3500	37.5000	37.3500	37.5000	+1.488%	400	-10.640%
2024-07-16	36.7500	36.9500	36.7500	36.9500	+1.233%	575	-9.310%
2024-07-12	36.3000	36.5000	36.3000	36.5000	+0.551%	385	-8.192%
2024-07-11	36.0000	36.4000	36.0000	36.3000	+1.538%	400	-7.686%
2024-07-10	35.7500	35.7500	35.7500	35.7500	+0.733%	200	-6.266%
2024-07-08	35.4900	35.4900	35.4900	35.4900	+0.681%	100	-5.579%
2024-07-05	35.2500	35.2500	35.2500	35.2500	+0.714%	209	-4.936%
2024-07-02	35.0000	35.0000	35.0000	35.0000	0.000%	100	-4.257%
2024-07-01	35.0000	35.0000	35.0000	35.0000	+0.029%	100	-4.257%
2024-06-26	34.9000	34.9900	34.9000	34.9900	+1.420%	300	-4.230%
2024-06-24	33.9900	34.5000	33.9900	34.5000	0.000%	430	-2.870%
2024-05-31	34.0000	35.0000	34.0000	34.5000	+1.471%	423	-2.870%
2024-05-28	35.8000	35.8000	33.0000	34.0000	-5.292%	805	-1.441%
2024-05-23	35.9000	35.9000	35.9000	35.9000	-0.278%	253	-6.657%
2024-05-17	36.0000	36.0000	36.0000	36.0000	+0.028%	260	-6.917%
2024-05-10	35.7400	35.9900	35.7400	35.9900	+0.699%	400	-6.891%
2024-05-09	35.7400	35.7400	35.7400	35.7400	+0.960%	200	-6.240%
2024-05-08	35.4000	35.4000	35.4000	35.4000	-0.254%	101	-5.339%
2024-05-07	35.0000	35.4900	35.0000	35.4900	+4.382%	877	-5.579%
2024-05-03	35.2500	35.2500	34.0000	34.0000	-2.130%	450	-1.441%
2024-05-01	34.5000	34.7400	34.5000	34.7400	+1.312%	300	-3.541%
2024-04-30	34.2900	34.2900	34.2900	34.2900	+0.146%	200	-2.275%
2024-04-29	34.0000	34.2400	34.0000	34.2400	+2.209%	300	-2.132%
2024-04-24	34.1000	34.1000	33.5000	33.5000	-1.903%	400	+0.030%
2024-04-23	34.1500	34.1500	34.1500	34.1500	-0.321%	118	-1.874%
2024-04-12	35.0000	35.0000	34.2600	34.2600	-2.809%	500	-2.189%
2024-04-10	35.2500	35.2500	35.2500	35.2500	-0.142%	100	-4.936%
2024-04-09	35.3000	35.3000	35.3000	35.3000	+0.256%	195	-5.071%
2024-04-05	35.2100	35.2100	35.2100	35.2100	0.000%	200	-4.828%
2024-04-02	35.2000	35.2100	35.2000	35.2100	+0.028%	376	-4.828%
2024-03-28	35.2000	35.2000	35.2000	35.2000	+3.226%	200	-4.801%
2024-03-22	34.1000	34.1000	34.1000	34.1000	0.000%	150	-1.730%
2024-03-21	34.1000	34.1000	34.1000	34.1000	0.000%	100	-1.730%
2024-03-18	34.1000	34.1000	34.1000	34.1000	0.000%	187	-1.730%
2024-03-15	34.1000	34.1000	34.1000	34.1000	+0.147%	100	-1.730%
2024-02-26	34.0500	34.0500	34.0500	34.0500	0.000%	100	-1.586%
2024-02-16	34.0500	34.0500	34.0500	34.0500	+0.147%	100	-1.586%
2024-02-06	34.0000	34.0000	34.0000	34.0000	-15.000%	349	-1.441%
2024-01-03	40.0000	40.0000	40.0000	40.0000	0.000%	200	-16.225%
2024-01-02	40.0000	40.0000	40.0000	40.0000	0.000%	202	-16.225%
2023-12-18	40.0000	40.0000	40.0000	40.0000	-4.762%	100	-16.225%
2023-12-07	42.0000	42.0000	42.0000	42.0000	+5.000%	100	-20.214%
2023-11-15	40.0000	40.0000	40.0000	40.0000	-3.614%	200	-16.225%
2023-11-14	41.5000	41.5000	41.5000	41.5000	+1.220%	609	-19.253%
2023-10-18	42.0000	42.0000	41.0000	41.0000	-6.393%	400	-18.268%
2023-09-26	43.8000	43.8000	43.8000	43.8000	-0.455%	100	-23.493%
2023-09-22	44.0000	44.0000	44.0000	44.0000	0.000%	200	-23.841%
2023-09-15	44.0000	44.0000	44.0000	44.0000	-4.348%	174	-23.841%
2023-09-13	46.0000	46.0000	46.0000	46.0000	+4.545%	200	-27.152%
2023-09-06	44.0000	44.0000	44.0000	44.0000	-1.124%	250	-23.841%
2023-08-21	44.5000	44.5000	44.5000	44.5000	+1.136%	100	-24.697%
2023-08-15	44.0000	44.0000	44.0000	44.0000	-4.348%	240	-23.841%
2023-08-08	46.0000	46.0000	46.0000	46.0000	-1.709%	200	-27.152%
2023-07-11	46.8000	46.8000	46.8000	46.8000	-14.521%	100	-28.397%
2023-05-11	54.7500	54.7500	54.7500	54.7500	+3.263%	1,000	-38.795%
2023-04-27	53.0200	53.0200	53.0200	53.0200	-6.573%	180	-36.797%
2023-04-25	55.0000	56.7500	55.0000	56.7500	+5.093%	500	-40.952%
2023-04-18	54.0000	54.0000	54.0000	54.0000	0.000%	100	-37.944%
2023-04-17	54.0000	54.0000	54.0000	54.0000	-1.818%	100	-37.944%
2023-04-10	55.0000	55.0000	55.0000	55.0000	+16.897%	199	-39.073%
2023-03-13	51.0000	51.0000	47.0500	47.0500	-9.519%	1,500	-28.778%
2023-03-10	52.0000	52.0000	52.0000	52.0000	-1.887%	100	-35.558%
2023-03-01	53.0000	53.0000	53.0000	53.0000	-5.357%	100	-36.774%
2023-02-08	56.0000	56.0000	56.0000	56.0000	+3.704%	100	-40.161%
2023-01-27	54.0000	54.0000	54.0000	54.0000	-1.854%	100	-37.944%
2023-01-06	55.0200	55.0200	55.0200	55.0200	+3.811%	100	-39.095%
2022-12-28	53.0000	53.0000	51.0000	53.0000	-1.852%	700	-36.774%
2022-12-27	54.0000	54.0000	54.0000	54.0000	+5.882%	100	-37.944%
2022-12-13	51.7500	51.7500	47.1000	51.0000	0.000%	340	-34.294%
2022-12-02	49.0000	51.0000	47.0500	51.0000	-7.273%	400	-34.294%
2022-11-25	55.0000	55.0000	55.0000	55.0000	+5.769%	147	-39.073%
2022-11-18	52.0000	52.0000	52.0000	52.0000	+4.000%	100	-35.558%
2022-10-24	50.0000	50.0000	50.0000	50.0000	+6.383%	800	-32.980%
2022-10-17	47.0000	47.0000	47.0000	47.0000	-3.689%	240	-28.702%
2022-10-06	48.8000	48.8000	48.8000	48.8000	-1.414%	100	-31.332%
2022-09-29	50.0000	50.0000	49.5000	49.5000	-1.020%	242	-32.303%
2022-09-26	50.0100	50.0100	50.0100	50.0100	-2.477%	258	-32.993%
2022-09-22	51.2800	51.2800	51.2800	51.2800	-2.305%	129	-34.653%
2022-09-20	52.4900	52.4900	52.4900	52.4900	-5.932%	129	-36.159%
2022-09-16	54.7500	55.8000	54.7500	55.8000	+4.789%	200	-39.946%
2022-09-13	53.2500	53.2500	53.2500	53.2500	+4.412%	112	-37.070%
2022-09-07	51.9500	51.9500	51.0000	51.0000	-8.929%	300	-34.294%
2022-08-25	56.0000	56.0000	56.0000	56.0000	+8.738%	106	-40.161%
2022-08-24	51.5000	51.5000	51.5000	51.5000	-11.207%	240	-34.932%
2022-08-15	49.9900	58.0000	49.9900	58.0000	+17.053%	252	-42.224%
2022-07-25	49.5500	49.5500	49.5500	49.5500	+14.699%	240	-32.371%
2022-05-11	43.2000	43.2000	43.2000	43.2000	-4.000%	100	-22.431%
2022-05-10	45.0000	45.0000	45.0000	45.0000	-2.597%	100	-25.533%
2022-04-18	47.0000	47.0000	46.2000	46.2000	-2.737%	200	-27.468%
2022-03-28	47.5000	47.5000	47.5000	47.5000	+2.151%	100	-29.453%
2022-03-22	46.5000	46.5000	46.5000	46.5000	+1.087%	247	-27.935%
2022-03-14	46.0000	46.0000	46.0000	46.0000	0.000%	350	-27.152%
2022-02-11	46.0000	46.0000	46.0000	46.0000	0.000%	109	-27.152%

.dark-mode .XQFpmN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQFpmN{ color: #333333; background-color: white; border: 2px solid #333333; }ARTNBARTESIAN RES CORP Bstock OTC

ARTNB
ARTESIAN RES CORP B
stock OTC