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: 12:08 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 0.0950 0.0950 0.0900 0.0900 28,000 -0.01(-5.26%)
Nov 28, 2019 0.0950 0.0950 0.0950 0.0950 51,000 -0.01(-9.52%)
Nov 27, 2019 0.1050 0.1050 0.1000 0.1050 41,000 -0.01(-8.70%)
Nov 26, 2019 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Nov 25, 2019 0.1050 0.1200 0.1050 0.1150 51,932 +0.01(+15.00%)
Nov 22, 2019 0.1100 0.1100 0.1000 0.1000 135,655 -0.00(-4.76%)
Nov 21, 2019 0.1100 0.1100 0.0900 0.1050 268,500 +0.00(+5.00%)
Nov 20, 2019 0.0950 0.1000 0.0950 0.1000 13,028 +0.01(+5.26%)
Nov 19, 2019 0.0950 0.0950 0.0950 0.0950 22,045 -0.01(-9.52%)
Nov 18, 2019 0.1050 0.1050 0.1050 0.1050 692 +0.00(+5.00%)
Nov 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 13, 2019 0.0900 0.1000 0.0900 0.1000 147,000 +0.01(+5.26%)
Nov 12, 2019 0.0950 0.1000 0.0950 0.0950 82,630 +0.00(+0.00%)
Nov 11, 2019 0.0900 0.0950 0.0900 0.0950 38,036 +0.01(+11.76%)
Nov 08, 2019 0.0900 0.0900 0.0800 0.0850 103,000 -0.00(-5.56%)
Nov 07, 2019 0.0800 0.0900 0.0800 0.0900 48,136 +0.00(+5.88%)
Nov 06, 2019 0.0950 0.0950 0.0850 0.0850 23,181 -0.01(-10.53%)
Nov 05, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 04, 2019 0.0950 0.0950 0.0900 0.0950 60,000 -0.01(-5.00%)
Nov 01, 2019 0.1000 0.1000 0.1000 0.1000 3,512 +0.01(+5.26%)
Oct 31, 2019 0.0950 0.0950 0.0950 0.0950 7,500 -0.01(-5.00%)
Oct 30, 2019 0.1000 0.1000 0.0850 0.1000 62,000 +0.00(+0.00%)
Oct 29, 2019 0.1000 0.1100 0.0950 0.1000 199,300 +0.00(+0.00%)
Oct 28, 2019 0.0950 0.1000 0.0950 0.1000 273,000 +0.01(+11.11%)
Oct 25, 2019 0.1000 0.1100 0.0900 0.0900 44,000 -0.01(-10.00%)
Oct 24, 2019 0.0950 0.1000 0.0950 0.1000 108,500 +0.00(+0.00%)
Oct 22, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 21, 2019 0.0950 0.0950 0.0900 0.0900 11,799 -0.01(-10.00%)
Oct 18, 2019 0.0900 0.1050 0.0900 0.1000 66,009 +0.00(+0.00%)
Oct 17, 2019 0.1000 0.1000 0.1000 0.1000 4,809 +0.00(+0.00%)
Oct 16, 2019 0.1100 0.1100 0.1000 0.1000 10,268 -0.01(-9.09%)
Oct 15, 2019 0.1100 0.1100 0.1100 0.1100 20,255 -0.01(-8.33%)
Oct 11, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 09, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 08, 2019 0.1300 0.1300 0.1300 106 +0.00(+0.00%)
Oct 04, 2019 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Oct 02, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 01, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 30, 2019 0.1150 0.1200 0.1100 0.1100 22,000 +0.00(+0.00%)
Sep 27, 2019 0.1150 0.1150 0.1100 0.1100 32,000 -0.01(-4.35%)
Sep 26, 2019 0.1300 0.1300 0.1150 0.1150 26,500 -0.00(-4.17%)
Sep 25, 2019 0.1200 0.1250 0.1200 0.1200 176,159 +0.00(+0.00%)
Sep 24, 2019 0.1250 0.1250 0.1200 0.1200 110,000 -0.02(-14.29%)
Sep 23, 2019 0.1100 0.1400 0.1100 0.1400 79,104 +0.03(+27.27%)
Sep 19, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 17, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 12, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 11, 2019 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Sep 10, 2019 0.1300 0.1300 0.1150 0.1150 34,500 +0.00(+0.00%)
Sep 06, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Sep 05, 2019 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
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.