Dark

ARTZF
ARTNET AG ORD
stock OTC

Inactive

Apr 9, 2021

12.49USD+1.128%(+0.14)6,858

Pre-market

0.00USD-100.000%(-12.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-09	12.4889	12.4889	12.4889	12.4889	+1.128%	6,858	0.000%
2021-04-08	12.3496	12.3496	12.3496	12.3496	-0.660%	3,753	+1.128%
2021-04-07	12.4317	12.4317	12.4317	12.4317	+42.379%	9,122	+0.460%
2021-03-16	8.7314	8.7314	8.7314	8.7314	+9.143%	1,000	+43.034%
2021-02-08	8.0000	8.0000	8.0000	8.0000	+13.475%	1,505	+56.111%
2021-02-05	7.0500	7.0500	7.0500	7.0500	-4.730%	500	+77.148%
2021-02-04	7.4000	7.4000	7.4000	7.4000	-1.857%	2,000	+68.769%
2021-02-01	7.5400	7.5400	7.5400	7.5400	-0.132%	700	+65.635%
2021-01-29	7.5500	7.5500	7.5500	7.5500	-2.075%	500	+65.416%
2021-01-25	7.7100	7.7100	7.7100	7.7100	-3.625%	2,000	+61.983%
2021-01-12	8.0000	8.0000	8.0000	8.0000	+13.960%	995	+56.111%
2021-01-08	7.0200	7.0200	7.0200	7.0200	-14.103%	3,000	+77.905%
2020-12-03	8.1726	8.2798	8.1726	8.1726	+38.519%	1,500	+52.814%
2020-10-06	5.9000	5.9000	5.9000	5.9000	+0.511%	400	+111.676%
2020-10-05	5.8700	5.8700	5.8700	5.8700	-15.903%	830	+112.758%
2020-09-10	6.9800	6.9800	6.9800	6.9800	+13.496%	1,000	+78.924%
2020-07-13	6.1500	6.1500	6.1500	6.1500	+3.188%	769	+103.072%
2020-06-30	5.9600	5.9600	5.9600	5.9600	+70.286%	1,000	+109.545%
2019-09-23	3.5000	3.5000	3.5000	3.5000	-3.581%	8,000	+256.826%
2019-09-03	3.6300	3.6300	3.6300	3.6300	-6.202%	3,500	+244.047%
2019-03-28	3.8700	3.8700	3.8700	3.8700	+9.014%	1,000	+222.711%
2019-03-05	3.5500	3.5500	3.5500	3.5500	-12.129%	1,000	+251.800%
2019-01-30	4.0400	4.0400	4.0400	4.0400	+11.602%	1,000	+209.131%
2019-01-15	3.6200	3.6200	3.6200	3.6200	-29.020%	1,000	+244.997%
2018-01-08	5.1000	5.1000	5.1000	5.1000	+13.333%	1,350	+144.880%
2017-10-17	4.5000	4.5000	4.5000	4.5000	+6.132%	2,000	+177.531%
2017-10-16	4.2400	4.2400	4.2400	4.2400	+43.243%	800	+194.550%
2017-03-23	2.9600	2.9600	2.9600	2.9600	+6.859%	1,000	+321.922%
2017-03-15	2.7700	2.7700	2.7700	2.7700	-1.773%	300	+350.863%
2017-03-07	2.8200	2.8200	2.8200	2.8200	+5.224%	300	+342.869%
2017-02-24	2.6800	2.6800	2.6800	2.6800	+3.475%	550	+366.004%
2017-01-10	2.5900	2.5900	2.5900	2.5900	+17.727%	2,000	+382.197%
2017-01-03	2.2000	2.2000	2.2000	2.2000	0.000%	10,000	+467.677%
2016-12-13	2.2000	2.2000	2.2000	2.2000	-24.138%	19,000	+467.677%
2016-10-17	2.9000	2.9000	2.9000	2.9000	+1.754%	500	+330.652%
2016-08-15	2.8500	2.8500	2.8500	2.8500	-16.667%	1,000	+338.207%
2016-05-10	3.4200	3.4200	3.4200	3.4200	+56.164%	600	+265.173%
2015-10-22	2.1900	2.1900	2.1900	2.1900	-4.783%	500	+470.269%
2015-08-24	2.3000	2.3000	2.3000	2.3000	+4.072%	14,968	+442.996%
2015-07-30	2.2100	2.2100	2.2100	2.2100	+7.805%	376	+465.109%
2015-07-29	2.0500	2.0500	2.0500	2.0500	-5.530%	2,246	+509.215%
2015-07-28	2.1700	2.1700	2.1700	2.1700	+6.897%	1,526	+475.525%
2015-07-27	2.0300	2.0300	2.0300	2.0300	+0.995%	1,830	+515.217%
2015-07-24	2.0100	2.0100	2.0100	2.0100	+5.236%	12,854	+521.338%
2015-07-23	1.9100	1.9100	1.9100	1.9100	-11.574%	17,000	+553.869%
2015-03-17	2.1600	2.1600	2.1600	2.1600	-35.522%	600	+478.190%
2014-12-08	3.3500	3.3500	3.3500	3.3500	-13.660%	2,997	+272.803%
2014-10-08	3.8800	3.8800	3.8800	3.8800	+7.479%	1,000	+221.879%
2014-08-07	3.6100	3.6100	3.6100	3.6100	-14.048%	207	+245.953%
2014-05-14	4.2000	4.2000	4.2000	4.2000	+11.406%	1,800	+197.355%
2014-02-10	3.7700	3.7700	3.7700	3.7700	-2.078%	2,500	+231.271%
2014-02-07	3.8500	3.8500	3.8500	3.8500	+5.479%	1,000	+224.387%
2014-02-06	3.6500	3.6500	3.6500	3.6500	-5.685%	129	+242.162%
2014-01-28	3.8700	3.8700	3.8700	3.8700	+9.632%	129	+222.711%
2014-01-13	3.5300	3.5300	3.5300	3.5300	-12.407%	1,900	+253.793%
2013-11-21	4.0300	4.0300	4.0300	4.0300	+14.489%	500	+209.898%
2013-11-19	3.5200	3.5200	3.5200	3.5200	+16.172%	100	+254.798%
2013-11-08	3.0300	3.0300	3.0300	3.0300	+18.824%	1,250	+312.175%
2013-10-30	2.5500	2.5500	2.5500	2.5500	-12.671%	550	+389.761%
2013-09-26	3.0000	3.0000	2.9200	2.9200	-15.362%	500	+327.702%
2013-08-09	3.4500	3.4500	3.4500	3.4500	-8.000%	1,350	+261.997%
2013-04-22	3.7500	3.7500	3.7500	3.7500	-10.714%	1,671	+233.037%
2013-02-05	4.2000	4.2000	4.2000	4.2000	0.000%	175	+197.355%
2013-01-25	4.2000	4.2000	4.2000	4.2000	+6.329%	100	+197.355%
2013-01-08	3.9500	3.9500	3.9500	3.9500	+5.898%	2,800	+216.175%
2012-12-06	3.7300	3.7300	3.7300	3.7300	-29.087%	100	+234.823%
2012-11-09	5.2600	5.2600	5.2600	5.2600	-19.077%	100	+137.432%
2012-09-19	6.5000	6.5000	6.5000	6.5000	+4.000%	100	+92.137%
2012-09-04	6.2500	6.2500	6.0000	6.2500	+0.806%	9,000	+99.822%
2012-08-22	6.2000	6.2000	6.2000	6.2000	+1.142%	10,000	+101.434%
2012-08-21	6.1300	6.1300	6.1300	6.1300	+2.337%	500	+103.734%
2012-08-20	5.9900	5.9900	5.9900	5.9900	+3.813%	500	+108.496%
2012-08-08	5.7800	5.7800	5.7700	5.7700	-25.065%	3,500	+116.445%
2012-06-29	7.8000	7.8900	7.7000	7.7000	-4.348%	8,750	+62.194%
2012-06-27	7.9000	8.0500	7.7300	8.0500	+3.871%	10,930	+55.142%
2012-06-26	7.7500	7.7500	7.7500	7.7500	+0.259%	1,500	+61.147%
2012-06-25	7.7300	7.7300	7.7300	7.7300	-0.258%	500	+61.564%
2012-06-20	7.7500	7.7500	7.7500	7.7500	0.000%	150	+61.147%
2012-06-19	7.7300	7.9000	7.7300	7.7500	+11.511%	4,700	+61.147%
2012-06-18	6.9500	6.9500	6.9500	6.9500	+7.419%	3,000	+79.696%
2012-06-05	6.4700	6.4700	6.4700	6.4700	+0.310%	8,900	+93.028%
2012-06-01	6.4500	6.4500	6.4500	6.4500	+7.860%	100	+93.626%
2012-05-23	5.9800	5.9800	5.9800	5.9800	+11.776%	100	+108.844%
2012-04-25	5.3500	5.3500	5.3500	5.3500	+10.309%	250	+133.437%
2012-04-24	4.7500	4.8500	4.7500	4.8500	+2.105%	3,250	+157.503%
2012-04-13	4.7500	4.7500	4.7500	4.7500	-1.042%	3,000	+162.924%
2012-04-12	4.8000	4.8000	4.8000	4.8000	+2.564%	250	+160.185%
2012-04-10	4.6800	4.6800	4.6800	4.6800	+11.429%	200	+166.857%
2012-04-09	4.2000	4.2000	4.2000	4.2000	-17.969%	500	+197.355%
2012-01-26	5.1200	5.1200	5.1200	5.1200	-2.476%	3,000	+143.924%
2011-12-30	5.2500	5.2500	5.2500	5.2500	-1.501%	200	+137.884%
2011-12-23	5.3300	5.3300	5.3300	5.3300	+10.581%	100	+134.313%
2011-12-22	4.8200	4.8200	4.8200	4.8200	-6.589%	250	+159.106%
2011-12-14	5.1600	5.1600	5.1600	5.1600	+10.968%	200	+142.033%
2011-12-13	4.6500	4.6500	4.6500	4.6500	0.000%	1,000	+168.578%
2011-12-07	4.3100	4.6500	4.3100	4.6500	-0.215%	5,500	+168.578%
2011-12-05	4.6600	4.6600	4.6600	4.6600	+3.556%	500	+168.002%
2011-11-29	4.4800	4.5000	4.4800	4.5000	-10.891%	700	+177.531%
2011-11-18	5.0500	5.0500	5.0500	5.0500	-0.198%	1,000	+147.305%
2011-11-11	5.0600	5.0600	5.0600	5.0600	-0.784%	1,000	+146.816%
2011-11-09	5.1000	5.1000	5.1000	5.1000	-15.000%	1,000	+144.880%
2011-10-27	6.0000	6.0000	6.0000	6.0000	+4.712%	100	+108.148%
2011-10-24	5.7300	5.7300	5.7300	5.7300	-10.469%	1,000	+117.956%
2011-10-12	6.4000	6.4000	6.4000	6.4000	+17.864%	200	+95.139%
2011-10-10	5.4300	5.4300	5.4300	5.4300	0.000%	1,000	+129.998%
2011-10-05	5.4300	5.4300	5.4300	5.4300	-1.273%	1,000	+129.998%
2011-09-29	5.5000	5.5000	5.5000	5.5000	-4.348%	1,000	+127.071%
2011-09-16	5.7500	5.7500	5.7500	5.7500	+1.950%	100	+117.198%
2011-09-09	5.6500	5.6500	5.6400	5.6400	-5.210%	3,600	+121.434%
2011-09-08	5.9500	5.9500	5.9500	5.9500	-11.194%	1,000	+109.897%
2011-08-08	6.7000	6.7000	6.7000	6.7000	-6.685%	260	+86.401%
2011-07-29	7.1800	7.1800	7.1800	7.1800	+6.370%	100	+73.940%
2011-07-20	6.7500	6.7500	6.7500	6.7500	+2.273%	1,000	+85.021%
2011-07-18	6.6000	6.6000	6.6000	6.6000	-5.308%	100	+89.226%
2011-06-27	6.9700	6.9700	6.9700	6.9700	+0.432%	4,000	+79.181%
2011-06-22	6.9400	6.9400	6.9400	6.9400	-35.140%	2,000	+79.955%
2011-04-27	10.7000	10.7000	10.7000	10.7000	+20.225%	100	+16.719%
2011-04-20	8.9000	8.9000	8.9000	8.9000	+9.877%	500	+40.325%
2011-04-18	8.1000	8.1000	8.1000	8.1000	-10.596%	500	+54.184%
2011-04-13	9.0600	9.0600	9.0600	9.0600	+35.629%	100	+37.847%
2011-01-06	6.6800	6.6800	6.6800	6.6800	-1.037%	6,000	+86.960%
2010-10-28	6.7500	6.7500	6.7500	6.7500	+3.846%	740	+85.021%
2010-09-14	6.7500	6.7500	6.5000	6.5000	-0.763%	2,500	+92.137%
2010-08-19	6.5500	6.5500	6.5500	6.5500	-82.876%	3,000	+90.670%
2010-07-01	38.2500	38.2500	38.2500	38.2500	+537.500%	200	-67.349%
2010-06-11	6.0000	6.0000	6.0000	6.0000	-5.512%	1,000	+108.148%
2010-04-21	6.3500	6.3500	6.3500	6.3500	+5.833%	2,553	+96.676%
2010-04-12	6.0000	6.0000	6.0000	6.0000	-1.639%	100	+108.148%
2010-02-17	6.1000	6.1000	6.1000	6.1000	+2.521%	500	+104.736%
2010-02-16	5.9500	5.9500	5.9500	5.9500	-13.768%	500	+109.897%
2010-02-02	6.9000	6.9000	6.9000	6.9000	+6.154%	500	+80.999%
2010-01-22	6.5000	6.5000	6.5000	6.5000	-10.959%	1,000	+92.137%
2009-12-07	7.3000	7.3000	7.3000	7.3000	+2.817%	1,000	+71.081%
2009-10-15	7.1000	7.1000	7.1000	7.1000	+11.811%	200	+75.900%
2009-08-24	6.3500	6.3500	6.3500	6.3500	-5.926%	200	+96.676%
2009-07-06	6.7500	6.7500	6.7500	6.7500	-20.588%	1,000	+85.021%
2009-07-02	8.5000	8.5000	8.5000	8.5000	+73.469%	1,000	+46.928%
2009-05-07	4.9000	4.9000	4.9000	4.9000	+3.158%	500	+154.876%
2009-04-30	4.7500	4.7500	4.7500	4.7500	0.000%	500	+162.924%

.dark-mode .rL6zJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rL6zJm{ color: #333333; background-color: white; border: 2px solid #333333; }ARTZFARTNET AG ORDstock OTC

ARTZF
ARTNET AG ORD
stock OTC