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: 1:35 PM EDT, May 3, 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 29, 2018 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Jun 28, 2018 0.3750 0.3750 0.3500 0.3500 31,607 -0.03(-7.89%)
Jun 27, 2018 0.3900 0.3900 0.3700 0.3800 175,955 +0.00(+0.00%)
Jun 26, 2018 0.3900 0.4000 0.3800 0.3800 314,500 -0.06(-13.64%)
Jun 25, 2018 0.4000 0.4400 0.3800 0.4400 387,659 +0.04(+10.00%)
Jun 22, 2018 0.4000 0.4000 0.3900 0.4000 160,394 -0.03(-6.98%)
Jun 21, 2018 0.4000 0.4300 0.3600 0.4300 148,755 +0.04(+10.26%)
Jun 20, 2018 0.4200 0.4200 0.3700 0.3900 73,004 -0.01(-2.50%)
Jun 19, 2018 0.4000 0.4100 0.3900 0.4000 87,328 -0.02(-4.76%)
Jun 18, 2018 0.4450 0.4450 0.4000 0.4200 61,000 -0.02(-3.45%)
Jun 15, 2018 0.4350 0.4500 0.4200 0.4350 137,403 +0.00(+0.00%)
Jun 14, 2018 0.4250 0.4450 0.4200 0.4350 44,000 -0.01(-1.14%)
Jun 13, 2018 0.4900 0.4900 0.4250 0.4400 122,921 -0.03(-7.37%)
Jun 12, 2018 0.4450 0.4900 0.4450 0.4750 129,765 +0.03(+6.74%)
Jun 11, 2018 0.4700 0.4700 0.4250 0.4450 236,700 -0.02(-5.32%)
Jun 08, 2018 0.5300 0.5300 0.4650 0.4700 200,549 -0.06(-11.32%)
Jun 07, 2018 0.5000 0.5500 0.4900 0.5300 182,122 -0.01(-1.85%)
Jun 06, 2018 0.5200 0.5400 0.4900 0.5400 73,023 +0.01(+1.89%)
Jun 05, 2018 0.5700 0.5700 0.4850 0.5300 178,979 -0.07(-11.67%)
Jun 04, 2018 0.6700 0.6700 0.5800 0.6000 91,000 -0.12(-16.67%)
Jun 01, 2018 0.8500 0.8500 0.7000 0.7200 21,672 -0.04(-5.26%)
May 31, 2018 0.7600 0.8300 0.7500 0.7600 27,945 -0.04(-5.00%)
May 30, 2018 0.8500 0.8500 0.8000 0.8000 25,337 -0.05(-5.88%)
May 29, 2018 0.8700 0.8700 0.8200 0.8500 87,368 -0.01(-1.16%)
May 25, 2018 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
May 24, 2018 0.9800 0.9800 0.8800 0.8800 28,183 -0.12(-12.00%)
May 22, 2018 1.000 1.000 1.000 73 -0.08(-7.41%)
May 18, 2018 1.080 1.080 1.080 0 +0.03(+2.86%)
May 17, 2018 0.9700 1.180 0.9700 1.050 22,213 +0.15(+16.67%)
May 16, 2018 0.9000 1.000 0.9000 0.9000 30,305 +0.00(+0.00%)
May 15, 2018 0.9200 0.9200 0.8600 0.9000 13,225 -0.05(-5.26%)
May 14, 2018 0.9500 0.9500 0.9500 0.9500 3,033 +0.03(+3.26%)
May 11, 2018 1.050 1.050 0.9200 0.9200 5,977 -0.14(-13.21%)
May 10, 2018 1.100 1.100 1.030 1.060 10,400 -0.13(-10.92%)
May 09, 2018 0.9000 1.300 0.9000 1.190 31,076 +0.29(+32.22%)
May 08, 2018 0.9000 0.9000 0.9000 0.9000 2,950 -0.10(-10.00%)
May 07, 2018 1.170 1.170 1.000 1.000 33,300 -0.12(-10.71%)
May 04, 2018 1.100 1.120 1.100 1.120 30,369 +0.02(+1.82%)
May 03, 2018 1.110 1.110 1.100 1.100 23,400 +0.00(+0.00%)
May 02, 2018 1.150 1.300 1.100 1.100 29,195 +0.00(+0.00%)
May 01, 2018 1.100 1.100 1.100 1.100 1,171 +0.06(+5.77%)
Apr 30, 2018 1.100 1.100 1.040 1.040 22,955 -0.16(-13.33%)
Apr 27, 2018 1.240 1.240 1.200 1.200 79,755 -0.05(-4.00%)
Apr 26, 2018 1.200 1.300 1.200 1.250 15,800 +0.05(+4.17%)
Apr 25, 2018 1.200 1.200 1.200 1.200 5,500 +0.00(+0.00%)
Apr 24, 2018 1.250 1.270 1.200 1.200 9,675 -0.05(-4.00%)
Apr 23, 2018 1.320 1.320 1.250 1.250 15,310 -0.09(-6.72%)
Apr 20, 2018 1.320 1.340 1.320 1.340 8,570 -0.02(-1.47%)
Apr 19, 2018 1.420 1.420 1.350 1.360 7,600 +0.01(+0.74%)
Apr 18, 2018 1.350 1.390 1.350 1.350 12,972 -0.02(-1.46%)
Apr 17, 2018 1.370 1.370 1.350 1.370 10,000 +0.02(+1.48%)
Apr 16, 2018 1.330 1.420 1.330 1.350 3,300 +0.00(+0.00%)
Apr 13, 2018 1.440 1.440 1.350 1.350 31,309 -0.09(-6.25%)
Apr 12, 2018 1.440 1.440 1.370 1.440 12,024 -0.01(-0.69%)
Apr 11, 2018 1.250 1.470 1.250 1.450 40,050 +0.14(+10.69%)
Apr 10, 2018 1.400 1.400 1.310 1.310 18,997 -0.03(-2.24%)
Apr 09, 2018 1.340 1.340 1.310 1.340 11,027 +0.04(+3.08%)
Apr 06, 2018 1.310 1.340 1.300 1.300 33,527 +0.03(+2.36%)
Apr 05, 2018 1.310 1.310 1.270 1.270 14,981 -0.04(-3.05%)
Apr 04, 2018 1.250 1.320 1.210 1.310 16,300 -0.02(-1.50%)
Apr 03, 2018 1.230 1.350 1.230 1.330 35,085 +0.09(+7.26%)
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.