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 30, 2022 0.1950 0 -0.01(-4.88%)
Jun 29, 2022 0.2000 0.2050 0.2000 0.2050 255,453 +0.00(+2.50%)
Jun 28, 2022 0.2050 0.2050 0.2000 0.2000 120,800 -0.00(-2.44%)
Jun 27, 2022 0.2000 0.2050 0.2000 0.2050 55,848 +0.00(+2.50%)
Jun 24, 2022 0.1850 0.2000 0.1850 0.2000 31,850 +0.01(+2.56%)
Jun 23, 2022 0.1850 0.1950 0.1850 0.1950 12,500 +0.01(+5.41%)
Jun 22, 2022 0.1850 0.1950 0.1850 0.1850 26,400 -0.02(-7.50%)
Jun 21, 2022 0.2000 0.2000 0.2000 0.2000 4,800 +0.01(+5.26%)
Jun 20, 2022 0.1900 0.1900 0.1900 0.1900 40,527 -0.01(-7.32%)
Jun 17, 2022 0.2050 0.2050 0.1850 0.2050 72,053 +0.01(+7.89%)
Jun 16, 2022 0.2000 0.2000 0.1900 0.1900 177,813 +0.00(+0.00%)
Jun 15, 2022 0.2000 0.2000 0.1900 0.1900 215,701 -0.01(-2.56%)
Jun 14, 2022 0.2000 0.2150 0.1950 0.1950 86,900 -0.02(-9.30%)
Jun 13, 2022 0.2200 0.2200 0.2100 0.2150 52,200 -0.01(-4.44%)
Jun 10, 2022 0.2350 0.2350 0.2200 0.2250 104,832 +0.00(+0.00%)
Jun 09, 2022 0.2150 0.2300 0.2150 0.2250 304,508 +0.01(+4.65%)
Jun 08, 2022 0.2050 0.2300 0.2050 0.2150 261,900 +0.02(+13.16%)
Jun 07, 2022 0.2000 0.2000 0.1900 0.1900 48,040 +0.01(+5.56%)
Jun 06, 2022 0.1950 0.1950 0.1800 0.1800 35,901 -0.01(-5.26%)
Jun 03, 2022 0.1950 0.1950 0.1900 0.1900 32,900 +0.01(+2.70%)
Jun 02, 2022 0.1900 0.1900 0.1800 0.1850 69,700 -0.01(-2.63%)
Jun 01, 2022 0.2100 0.2100 0.1850 0.1900 109,108 -0.02(-9.52%)
May 31, 2022 0.2050 0.2100 0.2000 0.2100 33,100 +0.01(+5.00%)
May 30, 2022 0.2100 0.2100 0.2000 0.2000 153,300 -0.00(-2.44%)
May 27, 2022 0.2150 0.2150 0.2050 0.2050 33,500 -0.02(-6.82%)
May 26, 2022 0.2100 0.2250 0.2050 0.2200 204,429 +0.02(+10.00%)
May 25, 2022 0.1950 0.2000 0.1900 0.2000 73,867 +0.02(+11.11%)
May 24, 2022 0.1800 0.1800 0.1750 0.1800 28,283 +0.00(+0.00%)
May 20, 2022 0.1800 0 +0.01(+2.86%)
May 19, 2022 0.1750 0.1800 0.1700 0.1750 56,763 -0.02(-7.89%)
May 18, 2022 0.1800 0.2000 0.1800 0.1900 116,500 +0.01(+5.56%)
May 17, 2022 0.1900 0.1900 0.1800 0.1800 38,177 +0.00(+0.00%)
May 16, 2022 0.1850 0.1850 0.1800 0.1800 117,600 +0.01(+2.86%)
May 13, 2022 0.1750 0.1800 0.1700 0.1750 29,240 +0.00(+2.94%)
May 12, 2022 0.1850 0.1850 0.1700 0.1700 114,700 -0.02(-12.82%)
May 11, 2022 0.1700 0.1950 0.1650 0.1950 170,496 +0.04(+21.88%)
May 10, 2022 0.1750 0.1750 0.1500 0.1600 388,475 -0.01(-3.03%)
May 09, 2022 0.1900 0.1950 0.1600 0.1650 576,825 -0.02(-13.16%)
May 06, 2022 0.2000 0.2050 0.1850 0.1900 152,816 -0.01(-5.00%)
May 05, 2022 0.2050 0.2100 0.2000 0.2000 24,020 +0.00(+0.00%)
May 04, 2022 0.2000 0.2000 0.2000 0.2000 38,500 +0.00(+0.00%)
May 03, 2022 0.2050 0.2050 0.2000 0.2000 9,130 -0.01(-4.76%)
May 02, 2022 0.2150 0.2150 0.2000 0.2100 14,900 +0.00(+0.00%)
Apr 29, 2022 0.2050 0.2100 0.1950 0.2100 102,194 +0.01(+5.00%)
Apr 28, 2022 0.2050 0.2150 0.2000 0.2000 65,089 -0.02(-9.09%)
Apr 27, 2022 0.2100 0.2200 0.2100 0.2200 19,600 +0.01(+2.33%)
Apr 26, 2022 0.2100 0.2150 0.2050 0.2150 89,981 +0.00(+0.00%)
Apr 25, 2022 0.2150 0.2200 0.2150 0.2150 80,220 -0.02(-6.52%)
Apr 22, 2022 0.2350 0.2350 0.2300 0.2300 142,850 -0.00(-2.13%)
Apr 21, 2022 0.2200 0.2350 0.2150 0.2350 89,670 +0.00(+2.17%)
Apr 20, 2022 0.2400 0.2400 0.2100 0.2300 548,342 -0.02(-8.00%)
Apr 19, 2022 0.2450 0.2500 0.2400 0.2500 162,860 +0.02(+8.70%)
Apr 18, 2022 0.2350 0.2400 0.2300 0.2300 45,550 -0.02(-8.00%)
Apr 14, 2022 0.2500 0 +0.01(+2.04%)
Apr 13, 2022 0.2400 0.2450 0.2400 0.2450 44,535 +0.01(+2.08%)
Apr 12, 2022 0.2300 0.2500 0.2300 0.2400 138,370 +0.02(+9.09%)
Apr 11, 2022 0.2300 0.2400 0.2200 0.2200 45,390 -0.01(-6.38%)
Apr 08, 2022 0.2300 0.2350 0.2300 0.2350 1,950 +0.00(+2.17%)
Apr 07, 2022 0.2250 0.2300 0.2250 0.2300 160,080 +0.01(+2.22%)
Apr 06, 2022 0.2400 0.2400 0.2250 0.2250 138,203 -0.01(-6.25%)
Apr 05, 2022 0.2600 0.2600 0.2350 0.2400 205,670 -0.02(-7.69%)
Apr 04, 2022 0.2600 0.2650 0.2600 0.2600 121,937 +0.01(+4.00%)
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.