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 (%)
Apr 28, 2023 0.1800 0.1800 0.1750 0.1750 28,985 -0.01(-2.78%)
Apr 27, 2023 0.1800 0.1800 0.1800 0.1800 3,900 -0.01(-2.70%)
Apr 26, 2023 0.1850 0.1850 0.1850 0.1850 30,000 -0.01(-2.63%)
Apr 25, 2023 0.1950 0.2000 0.1900 0.1900 116,056 +0.01(+2.70%)
Apr 24, 2023 0.2000 0.2000 0.1850 0.1850 112,600 -0.01(-5.13%)
Apr 21, 2023 0.1850 0.1950 0.1850 0.1950 40,256 +0.00(+0.00%)
Apr 20, 2023 0.2000 0.2000 0.1900 0.1950 54,790 +0.00(+0.00%)
Apr 18, 2023 0.1950 0 -0.01(-2.50%)
Apr 17, 2023 0.1750 0.2100 0.1750 0.2000 134,588 +0.03(+14.29%)
Apr 14, 2023 0.1750 0.1750 0.1750 0.1750 72,000 -0.01(-2.78%)
Apr 13, 2023 0.1800 0.1800 0.1800 0.1800 7,229 -0.02(-10.00%)
Apr 12, 2023 0.1900 0.2000 0.1900 0.2000 287,000 +0.01(+2.56%)
Apr 11, 2023 0.1900 0.2000 0.1850 0.1950 288,600 +0.01(+2.63%)
Apr 10, 2023 0.1800 0.1900 0.1800 0.1900 106,649 +0.02(+8.57%)
Apr 06, 2023 0.1750 0 +0.02(+16.67%)
Apr 04, 2023 0.1500 0 +0.00(+0.00%)
Apr 03, 2023 0.1450 0.1500 0.1450 0.1500 3,000 +0.00(+0.00%)
Mar 31, 2023 0.1500 0.1550 0.1500 0.1500 137,400 -0.01(-3.23%)
Mar 30, 2023 0.1500 0.1550 0.1500 0.1550 57,500 +0.00(+0.00%)
Mar 29, 2023 0.1500 0.1550 0.1500 0.1550 198,370 +0.00(+0.00%)
Mar 28, 2023 0.1500 0.1550 0.1500 0.1550 11,500 +0.00(+0.00%)
Mar 27, 2023 0.1550 0.1550 0.1550 0.1550 55,000 +0.00(+0.00%)
Mar 24, 2023 0.1550 0.1550 0.1550 0.1550 105,500 +0.00(+0.00%)
Mar 23, 2023 0.1550 0.1550 0.1550 0.1550 21,500 +0.00(+0.00%)
Mar 22, 2023 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Mar 21, 2023 0.1550 0.1550 0.1550 0.1550 5,150 -0.01(-3.13%)
Mar 20, 2023 0.1600 0.1600 0.1600 0.1600 12,002 +0.00(+0.00%)
Mar 17, 2023 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-3.03%)
Mar 16, 2023 0.1650 0.1650 0.1650 0.1650 8,000 +0.01(+3.13%)
Mar 15, 2023 0.1600 0.1600 0.1600 0.1600 132,000 -0.01(-3.03%)
Mar 14, 2023 0.1600 0.1650 0.1600 0.1650 23,512 +0.01(+6.45%)
Mar 13, 2023 0.1700 0.1700 0.1550 0.1550 186,701 -0.02(-11.43%)
Mar 10, 2023 0.1800 0.1800 0.1750 0.1750 176,000 -0.01(-2.78%)
Mar 09, 2023 0.1800 0.1850 0.1800 0.1800 181,800 -0.01(-2.70%)
Mar 08, 2023 0.1850 0.1850 0.1850 0.1850 25,387 +0.01(+2.78%)
Mar 07, 2023 0.1800 0.1800 0.1800 0.1800 105,500 +0.00(+0.00%)
Mar 06, 2023 0.1800 0.1850 0.1800 0.1800 47,500 +0.00(+0.00%)
Mar 03, 2023 0.1800 0.1800 0.1800 0.1800 5,500 -0.01(-2.70%)
Mar 02, 2023 0.1850 0.1850 0.1850 0.1850 14,000 +0.00(+0.00%)
Mar 01, 2023 0.1900 0.1950 0.1850 0.1850 88,900 -0.01(-5.13%)
Feb 28, 2023 0.1950 0.1950 0.1900 0.1950 20,500 +0.01(+2.63%)
Feb 27, 2023 0.2000 0.2000 0.1900 0.1900 43,005 +0.00(+0.00%)
Feb 24, 2023 0.2000 0.2000 0.1900 0.1900 81,550 -0.02(-9.52%)
Feb 23, 2023 0.2000 0.2100 0.1950 0.2100 194,460 +0.01(+2.44%)
Feb 22, 2023 0.1850 0.2050 0.1850 0.2050 136,872 +0.02(+13.89%)
Feb 21, 2023 0.1750 0.1800 0.1750 0.1800 22,221 +0.00(+0.00%)
Feb 17, 2023 0.1800 0 +0.00(+0.00%)
Feb 16, 2023 0.1650 0.1800 0.1650 0.1800 141,733 +0.01(+9.09%)
Feb 15, 2023 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Feb 13, 2023 0.1700 0 -0.00(-2.86%)
Feb 10, 2023 0.1700 0.1750 0.1700 0.1750 74,800 -0.01(-2.78%)
Feb 09, 2023 0.1750 0.1800 0.1750 0.1800 127,400 +0.01(+2.86%)
Feb 08, 2023 0.1800 0.1800 0.1750 0.1750 68,000 +0.00(+0.00%)
Feb 07, 2023 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+0.00%)
Feb 06, 2023 0.1750 0.1750 0.1700 0.1750 101,500 +0.00(+0.00%)
Feb 03, 2023 0.1700 0.1750 0.1700 0.1750 30,500 +0.00(+2.94%)
Feb 02, 2023 0.1650 0.1800 0.1650 0.1700 179,982 +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.