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

(TSV: ARD )

0.0300 UNCHANGED
Last Price Updated: 1:09 PM EDT, May 24, 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 (%)
Oct 30, 2009 0.6200 0.6400 0.5800 0.5800 164,600 -0.04(-6.45%)
Oct 29, 2009 0.5900 0.6200 0.5900 0.6200 18,100 +0.04(+6.90%)
Oct 28, 2009 0.6000 0.6000 0.5800 0.5800 6,000 -0.02(-3.33%)
Oct 27, 2009 0.6300 0.6300 0.5500 0.6000 18,000 -0.04(-6.25%)
Oct 26, 2009 0.6400 0.6400 0.5500 0.6400 13,000 +0.04(+6.67%)
Oct 23, 2009 0.5800 0.6100 0.6000 0.6000 12,800 -0.02(-3.23%)
Oct 22, 2009 0.5800 0.6200 0.5800 0.6200 15,000 -0.02(-3.13%)
Oct 21, 2009 0.6900 0.6900 0.5500 0.6400 75,756 -0.05(-7.25%)
Oct 20, 2009 0.6500 0.7100 0.6300 0.6900 113,800 +0.07(+11.29%)
Oct 19, 2009 0.5700 0.6400 0.5700 0.6200 169,264 +0.05(+8.77%)
Oct 16, 2009 0.5000 0.5800 0.5000 0.5700 154,248 +0.08(+16.33%)
Oct 15, 2009 0.4000 0.4900 0.4000 0.4900 95,925 +0.09(+22.50%)
Oct 14, 2009 0.4100 0.4100 0.3800 0.4000 46,650 -0.02(-4.76%)
Oct 13, 2009 0.4300 0.4300 0.3900 0.4200 166,790 -0.02(-3.45%)
Oct 09, 2009 0.4300 0.4400 0.4000 0.4350 115,250 +0.03(+8.75%)
Oct 08, 2009 0.3000 0.4800 0.3000 0.4000 434,500 +0.10(+33.33%)
Oct 07, 2009 0.2700 0.3100 0.2700 0.3000 157,875 +0.05(+20.00%)
Oct 06, 2009 0.2800 0.2900 0.2500 0.2500 114,500 -0.01(-3.85%)
Oct 05, 2009 0.2500 0.2850 0.2500 0.2600 105,080 +0.01(+4.00%)
Oct 02, 2009 0.2300 0.2500 0.2200 0.2500 127,000 +0.02(+8.70%)
Oct 01, 2009 0.2050 0.2300 0.2000 0.2300 55,000 +0.04(+17.95%)
Sep 30, 2009 0.2000 0.2600 0.1900 0.1950 188,000 +0.01(+2.63%)
Sep 29, 2009 0.2000 0.2000 0.1900 0.1900 2,000 -0.01(-5.00%)
Sep 28, 2009 0.2000 0.2000 0.2000 0.2000 18,000 +0.01(+2.56%)
Sep 25, 2009 0.1950 0.1950 0.1950 0.1950 20,000 +0.02(+8.33%)
Sep 24, 2009 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+2.86%)
Sep 23, 2009 0.1900 0.2250 0.1750 0.1750 371,250 -0.01(-2.78%)
Sep 22, 2009 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Sep 21, 2009 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Sep 18, 2009 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
Sep 17, 2009 0.1750 0.1800 0.1750 0.1750 50,000 +0.00(+0.00%)
Sep 16, 2009 0.1800 0.1800 0.1750 0.1750 57,000 -0.02(-7.89%)
Sep 15, 2009 0.1800 0.1900 0.1800 0.1900 35,000 -0.01(-5.00%)
Sep 14, 2009 0.1900 0.2000 0.1900 0.2000 13,500 +0.03(+14.29%)
Sep 11, 2009 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 10, 2009 0.1900 0.2200 0.1750 0.1750 43,500 -0.06(-25.53%)
Sep 09, 2009 0.1900 0.2500 0.1850 0.2350 133,000 +0.06(+34.29%)
Sep 08, 2009 0.1800 0.1800 0.1750 0.1750 30,000 -0.03(-12.50%)
Sep 04, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 03, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 02, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 01, 2009 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Aug 31, 2009 0.1800 0.2000 0.1800 0.2000 57,000 +0.02(+11.11%)
Aug 28, 2009 0.1750 0.1800 0.1700 0.1800 113,000 +0.01(+5.88%)
Aug 27, 2009 0.1800 0.1800 0.1650 0.1700 55,000 -0.01(-5.56%)
Aug 26, 2009 0.1750 0.1800 0.1700 0.1800 122,000 +0.00(+0.00%)
Aug 25, 2009 0.1950 0.1950 0.1750 0.1800 210,500 -0.02(-10.00%)
Aug 24, 2009 0.1600 0.2000 0.1600 0.2000 200,062 +0.05(+33.33%)
Aug 21, 2009 0.1650 0.1650 0.1500 0.1500 35,000 +0.00(+0.00%)
Aug 20, 2009 0.1700 0.1700 0.1500 0.1500 140,000 +0.00(+0.00%)
Aug 19, 2009 0.1500 0.1900 0.1500 0.1500 156,500 +0.01(+7.14%)
Aug 18, 2009 0.1300 0.1900 0.1300 0.1400 28,800 +0.03(+27.27%)
Aug 17, 2009 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Aug 14, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 13, 2009 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Aug 12, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 11, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 10, 2009 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.33%)
Aug 07, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 06, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 05, 2009 0.1200 0.1200 0.1200 0 +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.