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 (%)
Jan 31, 2023 0.1750 0.1750 0.1700 0.1750 48,030 +0.00(+0.00%)
Jan 30, 2023 0.1700 0.1750 0.1700 0.1750 252,354 +0.00(+0.00%)
Jan 27, 2023 0.1700 0.1750 0.1600 0.1750 123,952 +0.00(+2.94%)
Jan 26, 2023 0.1750 0.1750 0.1700 0.1700 101,245 -0.00(-2.86%)
Jan 25, 2023 0.1750 0.1750 0.1750 0.1750 45,000 +0.00(+0.00%)
Jan 24, 2023 0.1750 0.1750 0.1750 0.1750 18,071 -0.01(-2.78%)
Jan 23, 2023 0.2000 0.2000 0.1800 0.1800 201,700 -0.03(-14.29%)
Jan 20, 2023 0.2100 0.2100 0.2050 0.2100 40,500 +0.00(+0.00%)
Jan 19, 2023 0.2050 0.2100 0.2000 0.2100 89,325 +0.01(+2.44%)
Jan 18, 2023 0.2100 0.2100 0.2050 0.2050 8,300 +0.00(+0.00%)
Jan 17, 2023 0.2000 0.2050 0.2000 0.2050 231,833 +0.01(+5.13%)
Jan 16, 2023 0.1850 0.1950 0.1850 0.1950 8,133 +0.00(+0.00%)
Jan 13, 2023 0.1950 0.1950 0.1850 0.1950 118,643 +0.00(+0.00%)
Jan 12, 2023 0.1850 0.1950 0.1850 0.1950 132,560 +0.02(+11.43%)
Jan 11, 2023 0.1800 0.1850 0.1750 0.1750 26,200 -0.01(-2.78%)
Jan 10, 2023 0.1750 0.1800 0.1750 0.1800 24,149 +0.00(+0.00%)
Jan 09, 2023 0.1800 0.1850 0.1800 0.1800 47,201 -0.01(-2.70%)
Jan 06, 2023 0.1800 0.1900 0.1800 0.1850 49,447 +0.01(+2.78%)
Jan 05, 2023 0.1600 0.1800 0.1550 0.1800 62,005 +0.02(+12.50%)
Jan 04, 2023 0.1600 0.1600 0.1600 0.1600 2,310 -0.01(-5.88%)
Jan 03, 2023 0.1600 0.1650 0.1600 0.1700 15,329 +0.01(+3.03%)
Dec 30, 2022 0.1650 0 +0.00(+0.00%)
Dec 29, 2022 0.1800 0.1800 0.1650 0.1650 43,011 -0.01(-5.71%)
Dec 28, 2022 0.1750 0.1900 0.1750 0.1750 47,854 -0.01(-5.41%)
Dec 23, 2022 0.1850 0 +0.01(+2.78%)
Dec 22, 2022 0.1800 0.1800 0.1800 0.1800 10,100 -0.01(-2.70%)
Dec 21, 2022 0.1800 0.1850 0.1800 0.1850 16,018 +0.00(+0.00%)
Dec 20, 2022 0.1800 0.1900 0.1750 0.1850 115,710 +0.01(+2.78%)
Dec 19, 2022 0.1750 0.1800 0.1750 0.1800 41,000 +0.01(+2.86%)
Dec 16, 2022 0.1550 0.1750 0.1550 0.1750 49,590 +0.00(+2.94%)
Dec 15, 2022 0.1700 0.1700 0.1700 0.1700 128,100 +0.00(+0.00%)
Dec 14, 2022 0.1700 0.1750 0.1700 0.1700 391,500 +0.00(+0.00%)
Dec 13, 2022 0.1450 0.1750 0.1450 0.1700 634,600 +0.03(+17.24%)
Dec 12, 2022 0.1400 0.1500 0.1400 0.1450 1,254,858 +0.00(+0.00%)
Dec 09, 2022 0.1400 0.1500 0.1400 0.1450 30,100 +0.00(+3.57%)
Dec 08, 2022 0.1500 0.1600 0.1350 0.1400 973,442 -0.01(-6.67%)
Dec 07, 2022 0.1500 0.1550 0.1450 0.1500 91,650 -0.01(-3.23%)
Dec 06, 2022 0.1600 0.1600 0.1550 0.1550 23,724 +0.01(+3.33%)
Dec 05, 2022 0.1450 0.1500 0.1450 0.1500 41,000 +0.01(+3.45%)
Dec 02, 2022 0.1500 0.1500 0.1450 0.1450 85,808 -0.01(-3.33%)
Dec 01, 2022 0.1500 0.1500 0.1500 0.1500 10,979 -0.01(-6.25%)
Nov 30, 2022 0.1450 0.1600 0.1450 0.1600 139,500 +0.01(+6.67%)
Nov 29, 2022 0.1550 0.1550 0.1500 0.1500 61,702 +0.00(+0.00%)
Nov 25, 2022 0.1500 730 +0.00(+0.00%)
Nov 24, 2022 0.1500 0.1500 0.1500 0.1500 28,900 +0.01(+3.45%)
Nov 23, 2022 0.1500 0.1500 0.1450 0.1450 5,956 +0.00(+0.00%)
Nov 22, 2022 0.1450 0.1450 0.1450 0.1450 11,500 +0.00(+0.00%)
Nov 21, 2022 0.1450 0.1500 0.1450 0.1450 71,000 +0.00(+0.00%)
Nov 18, 2022 0.1500 0.1550 0.1450 0.1450 127,085 -0.01(-3.33%)
Nov 17, 2022 0.1500 0.1500 0.1500 0.1500 7,567 -0.01(-3.23%)
Nov 16, 2022 0.1550 0.1550 0.1500 0.1550 177,500 -0.01(-3.13%)
Nov 15, 2022 0.1650 0.1650 0.1600 0.1600 257,994 -0.01(-5.88%)
Nov 14, 2022 0.1650 0.1750 0.1650 0.1700 177,075 +0.02(+9.68%)
Nov 11, 2022 0.1600 0.1600 0.1550 0.1550 77,900 -0.01(-3.13%)
Nov 10, 2022 0.1550 0.1600 0.1500 0.1600 149,500 +0.01(+6.67%)
Nov 09, 2022 0.1550 0.1600 0.1500 0.1500 149,432 -0.01(-3.23%)
Nov 08, 2022 0.1550 0.1600 0.1550 0.1550 115,761 +0.00(+0.00%)
Nov 07, 2022 0.1600 0.1600 0.1550 0.1550 165,226 +0.01(+3.33%)
Nov 04, 2022 0.1650 0.1650 0.1500 0.1500 72,000 -0.01(-3.23%)
Nov 03, 2022 0.1500 0.1650 0.1500 0.1550 76,360 +0.01(+3.33%)
Nov 02, 2022 0.1550 0.1550 0.1500 0.1500 86,500 +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.