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: 12:06 PM EDT, May 7, 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 (%)
Jul 31, 2023 0.1250 0.1250 0.1200 0.1200 21,902 -0.01(-4.00%)
Jul 28, 2023 0.1200 0.1250 0.1200 0.1250 26,500 +0.01(+4.17%)
Jul 27, 2023 0.1300 0.1300 0.1200 0.1200 64,000 -0.01(-7.69%)
Jul 26, 2023 0.1300 0.1300 0.1300 0.1300 17,513 +0.00(+0.00%)
Jul 25, 2023 0.1350 0.1350 0.1300 0.1300 50,300 -0.01(-3.70%)
Jul 24, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Jul 21, 2023 0.1250 0.1350 0.1250 0.1350 53,600 +0.00(+0.00%)
Jul 20, 2023 0.1300 0.1350 0.1300 0.1350 38,500 +0.00(+0.00%)
Jul 19, 2023 0.1300 0.1400 0.1300 0.1350 53,777 +0.01(+3.85%)
Jul 18, 2023 0.1350 0.1400 0.1300 0.1300 59,200 -0.01(-7.14%)
Jul 17, 2023 0.1400 0.1400 0.1350 0.1400 53,507 -0.00(-3.45%)
Jul 13, 2023 0.1450 0 +0.00(+0.00%)
Jul 12, 2023 0.1450 0.1450 0.1400 0.1450 84,500 +0.00(+0.00%)
Jul 11, 2023 0.1350 0.1450 0.1350 0.1450 105,500 +0.00(+3.57%)
Jul 10, 2023 0.1250 0.1400 0.1200 0.1400 124,500 +0.02(+12.00%)
Jul 07, 2023 0.1350 0.1350 0.1150 0.1250 428,884 -0.02(-10.71%)
Jul 06, 2023 0.1350 0.1400 0.1300 0.1400 39,000 +0.00(+0.00%)
Jul 05, 2023 0.1500 0.1500 0.1400 0.1400 29,572 -0.00(-3.45%)
Jul 04, 2023 0.1300 0.1450 0.1300 0.1450 28,500 +0.00(+3.57%)
Jun 30, 2023 0.1400 0 +0.01(+7.69%)
Jun 29, 2023 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Jun 28, 2023 0.1350 0.1350 0.1250 0.1300 114,503 +0.00(+0.00%)
Jun 27, 2023 0.1350 0.1350 0.1250 0.1300 58,500 -0.01(-3.70%)
Jun 26, 2023 0.1150 0.1350 0.1100 0.1350 315,326 +0.02(+12.50%)
Jun 23, 2023 0.1150 0.1200 0.1150 0.1200 44,500 +0.00(+0.00%)
Jun 22, 2023 0.1350 0.1350 0.1200 0.1200 411,733 -0.02(-11.11%)
Jun 21, 2023 0.1350 0.1350 0.1300 0.1350 231,000 +0.00(+0.00%)
Jun 20, 2023 0.1350 0.1350 0.1350 0.1350 192,195 +0.00(+0.00%)
Jun 19, 2023 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Jun 16, 2023 0.1400 0.1400 0.1400 0.1400 22,500 +0.01(+3.70%)
Jun 15, 2023 0.1400 0.1400 0.1350 0.1350 16,100 -0.01(-3.57%)
Jun 14, 2023 0.1350 0.1400 0.1350 0.1400 102,004 +0.00(+0.00%)
Jun 13, 2023 0.1400 0.1400 0.1400 0.1400 60,421 +0.00(+0.00%)
Jun 12, 2023 0.1400 0.1450 0.1400 0.1400 78,736 -0.00(-3.45%)
Jun 09, 2023 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Jun 08, 2023 0.1500 0.1500 0.1500 0.1500 95,501 +0.00(+0.00%)
Jun 07, 2023 0.1400 0.1500 0.1400 0.1500 69,000 +0.01(+3.45%)
Jun 06, 2023 0.1450 0.1450 0.1400 0.1450 198,500 -0.01(-3.33%)
Jun 05, 2023 0.1500 0.1500 0.1500 0.1500 5,525 +0.00(+0.00%)
Jun 02, 2023 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+3.45%)
Jun 01, 2023 0.1500 0.1500 0.1450 0.1450 54,750 +0.00(+0.00%)
May 31, 2023 0.1400 0.1450 0.1400 0.1450 42,500 -0.01(-3.33%)
May 30, 2023 0.1500 0.1550 0.1450 0.1500 55,700 +0.01(+3.45%)
May 29, 2023 0.1600 0.1600 0.1450 0.1450 88,115 -0.02(-9.38%)
May 26, 2023 0.1450 0.1600 0.1450 0.1600 177,278 +0.02(+14.29%)
May 25, 2023 0.1450 0.1450 0.1400 0.1400 203,405 -0.01(-9.68%)
May 24, 2023 0.1400 0.1650 0.1400 0.1550 386,863 +0.01(+10.71%)
May 23, 2023 0.1650 0.1650 0.1400 0.1400 125,005 -0.03(-17.65%)
May 19, 2023 0.1700 0 -0.01(-8.11%)
May 18, 2023 0.1850 0.1850 0.1850 0.1850 25,000 +0.00(+0.00%)
May 17, 2023 0.1600 0.1850 0.1600 0.1850 91,506 +0.02(+15.62%)
May 16, 2023 0.1600 0.1600 0.1600 0.1600 40,500 -0.01(-3.03%)
May 15, 2023 0.1600 0.1650 0.1600 0.1650 6,318 -0.01(-5.71%)
May 12, 2023 0.1700 0.1750 0.1700 0.1750 17,000 +0.00(+2.94%)
May 11, 2023 0.1700 0.1700 0.1700 0.1700 33,090 +0.00(+0.00%)
May 09, 2023 0.1700 0 -0.01(-5.56%)
May 08, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
May 05, 2023 0.1750 0.1800 0.1700 0.1800 52,190 +0.01(+2.86%)
May 04, 2023 0.1850 0.1850 0.1700 0.1750 119,400 -0.01(-5.41%)
May 02, 2023 0.1850 0 +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.