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

Arht Media Inc (TSV: ART )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Jun 26, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 24, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 20, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 0.1000 31,500 -0.01(-13.04%)
Jun 17, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jun 14, 2019 0.0800 0.1000 0.0800 0.1000 21,045 +0.01(+5.26%)
Jun 13, 2019 0.1050 0.1050 0.0950 0.0950 9,097 -0.01(-13.64%)
Jun 12, 2019 0.1100 0.1100 0.1100 0.1100 9,100 +0.01(+4.76%)
Jun 11, 2019 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+5.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 34,504 +0.00(+0.00%)
Jun 07, 2019 0.1000 0.1000 0.0950 0.1000 43,000 +0.00(+0.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0.1000 120,500 +0.00(+0.00%)
Jun 05, 2019 0.1100 0.1100 0.1000 0.1000 116,235 -0.01(-9.09%)
Jun 04, 2019 0.1100 0.1100 0.1100 0.1100 86,536 +0.00(+0.00%)
May 31, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 29, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 28, 2019 0.1200 0.1200 0.1100 0.1100 56,500 -0.01(-12.00%)
May 27, 2019 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
May 24, 2019 0.1200 0.1250 0.1200 0.1250 28,638 +0.00(+0.00%)
May 23, 2019 0.1250 0.1250 0.1250 100 +0.00(+0.00%)
May 22, 2019 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
May 21, 2019 0.1250 0.1250 0.1250 0.1250 21,036 -0.01(-3.85%)
May 17, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 16, 2019 0.1250 0.1250 0.1250 0.1250 22,437 -0.01(-3.85%)
May 15, 2019 0.1300 0.1300 0.1300 181 +0.00(+0.00%)
May 14, 2019 0.1350 0.1350 0.1300 0.1300 31,510 +0.00(+0.00%)
May 13, 2019 0.1450 0.1450 0.1300 0.1300 4,304 -0.01(-7.14%)
May 10, 2019 0.1400 0.1400 0.1400 0.1400 1,452 +0.00(+0.00%)
May 08, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 07, 2019 0.1400 0.1500 0.1300 0.1300 20,420 +0.01(+4.00%)
May 06, 2019 0.1350 0.1400 0.1250 0.1250 44,000 +0.00(+0.00%)
May 02, 2019 0.1250 0.1250 0.1250 0 -0.03(-19.35%)
May 01, 2019 0.1550 0.1550 0.1550 0.1550 7,350 +0.02(+14.81%)
Apr 30, 2019 0.1350 0.1350 0.1350 0.1350 11,089 -0.01(-3.57%)
Apr 29, 2019 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Apr 26, 2019 0.1450 0.1450 0.1400 0.1400 48,000 -0.00(-3.45%)
Apr 25, 2019 0.1500 0.1500 0.1450 0.1450 93,500 +0.00(+3.57%)
Apr 24, 2019 0.1200 0.1400 0.1200 0.1400 76,757 +0.02(+16.67%)
Apr 23, 2019 0.1300 0.1300 0.1200 0.1200 102,401 -0.01(-7.69%)
Apr 22, 2019 0.1300 0.1300 0.1150 0.1300 119,554 +0.01(+4.00%)
Apr 18, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Apr 17, 2019 0.1250 0.1400 0.1250 0.1350 70,215 +0.01(+8.00%)
Apr 16, 2019 0.1100 0.1250 0.1050 0.1250 97,879 +0.01(+13.64%)
Apr 15, 2019 0.1200 0.1200 0.1050 0.1100 487,600 -0.01(-12.00%)
Apr 12, 2019 0.1400 0.1400 0.1250 0.1250 111,409 -0.01(-3.85%)
Apr 11, 2019 0.1400 0.1400 0.1300 0.1300 158,834 -0.01(-7.14%)
Apr 10, 2019 0.1450 0.1450 0.1400 0.1400 91,529 +0.00(+0.00%)
Apr 09, 2019 0.1500 0.1500 0.1400 0.1400 47,500 -0.01(-6.67%)
Apr 08, 2019 0.1500 0.1500 0.1500 0.1500 131,059 +0.01(+3.45%)
Apr 05, 2019 0.1500 0.1500 0.1450 0.1450 28,000 -0.01(-3.33%)
Apr 04, 2019 0.1550 0.1550 0.1500 0.1500 22,002 -0.01(-3.23%)
Apr 03, 2019 0.1550 0.1550 0.1500 0.1550 27,420 +0.01(+3.33%)
Apr 02, 2019 0.1600 0.1600 0.1500 0.1500 4,788 -0.01(-6.25%)
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.