Skip to main content

Arht Media Inc (TSV: ART )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Dec 30, 2021 0.2150 0.2200 0.2150 0.2150 17,491 +0.00(+0.00%)
Dec 29, 2021 0.2200 0.2250 0.2150 0.2150 119,989 +0.00(+0.00%)
Dec 24, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Dec 23, 2021 0.2150 0.2200 0.2150 0.2150 133,100 +0.01(+2.38%)
Dec 22, 2021 0.2100 0.2100 0.2100 0.2100 45,775 +0.00(+0.00%)
Dec 21, 2021 0.2200 0.2200 0.2100 0.2100 82,471 -0.01(-4.55%)
Dec 20, 2021 0.2150 0.2200 0.2150 0.2200 28,734 +0.00(+0.00%)
Dec 17, 2021 0.2250 0.2250 0.2200 0.2200 128,893 +0.00(+0.00%)
Dec 16, 2021 0.2200 0.2300 0.2200 0.2200 68,261 -0.01(-2.22%)
Dec 15, 2021 0.2250 0.2300 0.2200 0.2250 200,479 -0.01(-2.17%)
Dec 14, 2021 0.2450 0.2450 0.2250 0.2300 301,325 -0.01(-4.17%)
Dec 13, 2021 0.2400 0.2450 0.2350 0.2400 100,504 +0.00(+0.00%)
Dec 10, 2021 0.2400 0.2400 0.2300 0.2400 164,682 +0.01(+2.13%)
Dec 09, 2021 0.2500 0.2500 0.2350 0.2350 79,542 -0.01(-4.08%)
Dec 08, 2021 0.2400 0.2500 0.2400 0.2450 84,708 +0.00(+0.00%)
Dec 07, 2021 0.2450 0.2500 0.2400 0.2450 65,445 +0.00(+0.00%)
Dec 06, 2021 0.2450 0.2500 0.2400 0.2450 139,707 +0.00(+0.00%)
Dec 03, 2021 0.2400 0.2450 0.2350 0.2450 198,865 +0.01(+2.08%)
Dec 02, 2021 0.2450 0.2450 0.2350 0.2400 219,398 -0.01(-2.04%)
Dec 01, 2021 0.2450 0.2450 0.2350 0.2450 200,281 +0.00(+0.00%)
Nov 30, 2021 0.2450 0.2450 0.2300 0.2450 122,335 +0.01(+2.08%)
Nov 29, 2021 0.2400 0.2450 0.2400 0.2400 285,075 -0.01(-2.04%)
Nov 26, 2021 0.2450 0.2500 0.2300 0.2450 501,783 +0.01(+2.08%)
Nov 25, 2021 0.2500 0.2500 0.2400 0.2400 88,389 -0.01(-4.00%)
Nov 24, 2021 0.2450 0.2500 0.2400 0.2500 251,805 +0.00(+0.00%)
Nov 23, 2021 0.2550 0.2550 0.2400 0.2500 119,168 -0.01(-1.96%)
Nov 22, 2021 0.2600 0.2600 0.2500 0.2550 200,653 +0.01(+2.00%)
Nov 19, 2021 0.2500 0.2600 0.2500 0.2500 400,997 -0.01(-1.96%)
Nov 18, 2021 0.2550 0.2550 0.2500 0.2550 186,821 +0.01(+2.00%)
Nov 17, 2021 0.2500 0.2550 0.2450 0.2500 305,125 +0.00(+0.00%)
Nov 16, 2021 0.2550 0.2550 0.2300 0.2500 171,744 +0.01(+2.04%)
Nov 15, 2021 0.2550 0.2600 0.2450 0.2450 79,281 +0.01(+2.08%)
Nov 12, 2021 0.2500 0.2600 0.2400 0.2400 496,712 -0.01(-4.00%)
Nov 11, 2021 0.2100 0.2500 0.2000 0.2500 995,502 +0.04(+19.05%)
Nov 10, 2021 0.2400 0.2100 529,332 -0.04(-16.00%)
Nov 09, 2021 0.2650 0.2650 0.2450 0.2500 209,637 -0.01(-1.96%)
Nov 08, 2021 0.2700 0.2700 0.2450 0.2550 350,157 +0.00(+0.00%)
Nov 05, 2021 0.2650 0.2700 0.2550 0.2550 207,537 -0.02(-5.56%)
Nov 04, 2021 0.2600 0.2800 0.2600 0.2700 511,464 +0.02(+8.00%)
Nov 03, 2021 0.2700 0.2750 0.2500 0.2500 605,116 -0.02(-7.41%)
Nov 02, 2021 0.2600 0.2800 0.2600 0.2700 1,772,924 +0.00(+0.00%)
Nov 01, 2021 0.2550 0.2350 0.2350 0.2700 4,609,565 +0.04(+14.89%)
Oct 29, 2021 0.1900 0.2500 0.1900 0.2350 4,942,065 +0.05(+27.03%)
Oct 28, 2021 0.1850 0.1900 0.1800 0.1850 141,327 +0.00(+0.00%)
Oct 27, 2021 0.1850 0.1850 0.1800 0.1850 39,512 +0.00(+0.00%)
Oct 26, 2021 0.1900 0.1850 0.1850 53,812 -0.01(-2.63%)
Oct 25, 2021 0.1900 0.1900 0.1850 0.1900 159,718 +0.00(+0.00%)
Oct 22, 2021 0.1900 0.1900 0.1800 0.1900 103,250 +0.01(+2.70%)
Oct 21, 2021 0.1800 0.1850 0.1800 0.1850 313,975 +0.01(+2.78%)
Oct 20, 2021 0.1900 0.1900 0.1800 0.1800 91,381 -0.01(-5.26%)
Oct 19, 2021 0.1850 0.1900 0.1850 0.1900 133,500 +0.01(+2.70%)
Oct 18, 2021 0.1850 0.1900 0.1800 0.1850 42,966 +0.00(+0.00%)
Oct 15, 2021 0.1900 0.1900 0.1800 0.1850 35,811 -0.01(-2.63%)
Oct 14, 2021 0.1850 0.1900 0.1850 0.1900 58,136 -0.01(-5.00%)
Oct 13, 2021 0.1750 0.2000 0.1750 0.2000 162,538 +0.02(+11.11%)
Oct 12, 2021 0.1950 0.1950 0.1750 0.1800 34,268 -0.02(-7.69%)
Oct 07, 2021 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Oct 06, 2021 0.1800 0.1850 0.1800 0.1850 62,248 +0.00(+0.00%)
Oct 05, 2021 0.1850 0.1850 0.1850 0.1850 2,355 -0.01(-2.63%)
Oct 04, 2021 0.1900 0.1900 0.1800 0.1900 23,009 +0.01(+5.56%)
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.