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

(TSV: ARD )

0.0250 UNCHANGED
Last Price Updated: 11:48 AM EDT, May 15, 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 (%)
Feb 26, 2010 0.3350 0.3600 0.3300 0.3600 38,000 +0.01(+2.86%)
Feb 25, 2010 0.3600 0.3600 0.3500 0.3500 6,000 +0.01(+2.94%)
Feb 24, 2010 0.3600 0.4000 0.3400 0.3400 10,000 -0.02(-5.56%)
Feb 23, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 22, 2010 0.3500 0.3600 0.3500 0.3600 6,000 +0.00(+0.00%)
Feb 19, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 18, 2010 0.3400 0.3700 0.3400 0.3600 18,000 +0.03(+9.09%)
Feb 17, 2010 0.3300 0.3300 0.3300 0.3300 20,000 +0.01(+3.13%)
Feb 16, 2010 0.3300 0.3300 0.3200 0.3200 20,000 -0.02(-5.88%)
Feb 12, 2010 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Feb 11, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 10, 2010 0.3300 0.3800 0.3300 0.3800 36,000 +0.05(+15.15%)
Feb 09, 2010 0.3300 0.3300 0.3250 0.3300 13,500 -0.01(-2.94%)
Feb 08, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 05, 2010 0.3400 0.3450 0.3400 0.3400 7,000 +0.02(+6.25%)
Feb 04, 2010 0.3700 0.3700 0.3200 0.3200 75,625 -0.03(-8.57%)
Feb 03, 2010 0.3500 0.3500 0.3500 0.3500 20,000 +0.01(+2.94%)
Feb 02, 2010 0.3600 0.3600 0.3400 0.3400 63,000 +0.00(+0.00%)
Feb 01, 2010 0.3500 0.3500 0.3300 0.3400 53,000 -0.01(-2.86%)
Jan 29, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 28, 2010 0.3700 0.3700 0.3500 0.3500 13,200 +0.00(+0.00%)
Jan 27, 2010 0.3700 0.3800 0.3500 0.3500 46,000 -0.03(-7.89%)
Jan 26, 2010 0.3800 0.3800 0.3800 0.3800 22,500 -0.01(-2.56%)
Jan 25, 2010 0.4000 0.4000 0.3900 0.3900 25,000 -0.01(-2.50%)
Jan 22, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 21, 2010 0.4300 0.4300 0.4000 0.4000 12,000 -0.04(-9.09%)
Jan 20, 2010 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 19, 2010 0.4200 0.4400 0.4200 0.4400 11,900 +0.04(+10.00%)
Jan 18, 2010 0.4000 0.4100 0.4000 0.4000 20,200 +0.00(+0.00%)
Jan 15, 2010 0.4050 0.4200 0.4000 0.4000 20,600 -0.02(-4.76%)
Jan 14, 2010 0.4100 0.4200 0.4100 0.4200 17,500 +0.00(+0.00%)
Jan 13, 2010 0.4500 0.4500 0.4200 0.4200 25,725 -0.04(-8.70%)
Jan 12, 2010 0.4300 0.4800 0.4300 0.4600 33,000 +0.04(+9.52%)
Jan 11, 2010 0.4250 0.4250 0.4000 0.4200 87,000 +0.00(+0.00%)
Jan 08, 2010 0.4200 0.4200 0.4100 0.4200 8,200 -0.01(-2.33%)
Jan 07, 2010 0.4300 0.4300 0.4300 0.4300 1,100 -0.01(-2.27%)
Jan 06, 2010 0.4400 0.4400 0.4400 0.4400 457 +0.00(+0.00%)
Jan 05, 2010 0.4350 0.4400 0.4250 0.4400 41,543 +0.03(+7.32%)
Jan 04, 2010 0.4000 0.5000 0.4000 0.4100 53,500 +0.03(+7.89%)
Dec 31, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 30, 2009 0.3800 0.3800 0.3750 0.3800 20,000 +0.00(+0.00%)
Dec 29, 2009 0.3800 0.3800 0.3800 0.3800 4,000 +0.03(+7.04%)
Dec 24, 2009 0.3550 0.3550 0.3550 0.3550 400 -0.01(-2.74%)
Dec 23, 2009 0.3600 0.3750 0.3400 0.3650 224,250 -0.02(-3.95%)
Dec 22, 2009 0.3700 0.3800 0.3700 0.3800 11,500 +0.00(+0.00%)
Dec 21, 2009 0.4000 0.4000 0.3800 0.3800 20,500 -0.02(-5.00%)
Dec 18, 2009 0.3700 0.4000 0.3700 0.4000 149,000 +0.03(+8.11%)
Dec 17, 2009 0.3800 0.3800 0.3700 0.3700 36,000 -0.03(-7.50%)
Dec 16, 2009 0.3900 0.4000 0.3900 0.4000 14,000 +0.00(+0.00%)
Dec 15, 2009 0.4000 0.4000 0.3900 0.4000 23,800 +0.00(+0.00%)
Dec 14, 2009 0.4000 0.4100 0.3900 0.4000 85,250 +0.00(+0.00%)
Dec 11, 2009 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Dec 10, 2009 0.4000 0.4000 0.3950 0.4000 19,850 +0.00(+0.00%)
Dec 09, 2009 0.4000 0.4000 0.3850 0.4000 17,000 +0.00(+0.00%)
Dec 08, 2009 0.4200 0.4200 0.4000 0.4000 52,000 -0.01(-2.44%)
Dec 07, 2009 0.4200 0.4200 0.4100 0.4100 18,770 -0.02(-4.65%)
Dec 04, 2009 0.4200 0.4800 0.4100 0.4300 37,650 +0.01(+1.18%)
Dec 03, 2009 0.4300 0.4300 0.4100 0.4250 31,000 -0.05(-10.53%)
Dec 02, 2009 0.4750 0.4750 0.4750 0.4750 200 -0.01(-1.04%)
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.