Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arht Media Inc (TSV: ART )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 17, 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 (%)
Aug 31, 2021 0.2100 0.2150 0.2000 0.2000 88,742 -0.01(-4.76%)
Aug 30, 2021 0.2000 0.2100 0.1900 0.2100 83,453 +0.01(+5.00%)
Aug 27, 2021 0.2000 0.2000 0.1900 0.2000 72,000 +0.01(+5.26%)
Aug 26, 2021 0.1950 0.2100 0.1900 0.1900 131,155 -0.01(-2.56%)
Aug 25, 2021 0.1700 0.1950 0.1650 0.1950 174,365 +0.02(+14.71%)
Aug 24, 2021 0.1700 0.1800 0.1650 0.1700 119,115 +0.00(+0.00%)
Aug 23, 2021 0.1750 0.1750 0.1650 0.1700 10,314 -0.00(-2.86%)
Aug 20, 2021 0.1650 0.1750 0.1600 0.1750 104,616 +0.00(+2.94%)
Aug 19, 2021 0.1700 0.1700 0.1600 0.1700 88,129 +0.00(+0.00%)
Aug 18, 2021 0.1800 0.1800 0.1700 0.1700 68,126 -0.00(-2.86%)
Aug 17, 2021 0.1800 0.1900 0.1700 0.1750 63,370 +0.00(+0.00%)
Aug 16, 2021 0.1900 0.1900 0.1750 0.1750 168,921 +0.00(+0.00%)
Aug 13, 2021 0.1800 0.1800 0.1600 0.1750 398,102 -0.01(-5.41%)
Aug 12, 2021 0.1900 0.1900 0.1850 0.1850 89,445 -0.01(-2.63%)
Aug 11, 2021 0.2000 0.2000 0.1850 0.1900 107,850 -0.01(-5.00%)
Aug 10, 2021 0.2050 0.2050 0.2000 0.2000 41,940 +0.00(+0.00%)
Aug 09, 2021 0.2050 0.2050 0.1950 0.2000 134,099 -0.00(-2.44%)
Aug 06, 2021 0.2100 0.2100 0.2050 0.2050 161,564 -0.01(-4.65%)
Aug 05, 2021 0.2200 0.2200 0.2100 0.2150 59,271 -0.01(-2.27%)
Aug 04, 2021 0.2300 0.2300 0.2200 0.2200 120,083 +0.00(+0.00%)
Aug 03, 2021 0.2250 0.2300 0.2200 0.2200 71,427 +0.00(+0.00%)
Jul 30, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jul 29, 2021 0.2450 0.2450 0.2300 0.2300 177,132 +0.00(+0.00%)
Jul 28, 2021 0.2200 0.2300 0.2200 0.2300 20,213 +0.01(+4.55%)
Jul 27, 2021 0.2250 0.2300 0.2200 0.2200 54,117 -0.01(-4.35%)
Jul 26, 2021 0.2250 0.2350 0.2250 0.2300 27,417 +0.00(+0.00%)
Jul 23, 2021 0.2250 0.2350 0.2250 0.2300 82,117 +0.01(+2.22%)
Jul 22, 2021 0.2200 0.2250 0.2200 0.2250 14,046 -0.01(-2.17%)
Jul 21, 2021 0.2150 0.2300 0.2150 0.2300 87,664 +0.01(+4.55%)
Jul 20, 2021 0.2200 0.2200 0.2200 0.2200 96,977 -0.00(-1.35%)
Jul 19, 2021 0.2200 0.2300 0.2200 0.2230 32,806 -0.01(-3.04%)
Jul 16, 2021 0.2350 0.2350 0.2250 0.2300 34,821 +0.01(+2.22%)
Jul 15, 2021 0.2400 0.2400 0.2250 0.2250 17,715 -0.01(-6.25%)
Jul 14, 2021 0.2400 0.2450 0.2350 0.2400 46,189 +0.01(+2.13%)
Jul 13, 2021 0.2500 0.2500 0.2300 0.2350 158,971 -0.01(-4.08%)
Jul 12, 2021 0.2500 0.2650 0.2450 0.2450 114,294 +0.00(+0.00%)
Jul 09, 2021 0.2600 0.2600 0.2400 0.2450 5,520 +0.00(+0.00%)
Jul 08, 2021 0.2400 0.2500 0.2350 0.2450 110,718 -0.01(-2.00%)
Jul 07, 2021 0.2500 0.2500 0.2450 0.2500 47,131 +0.01(+2.04%)
Jul 06, 2021 0.2600 0.2650 0.2450 0.2450 69,893 -0.01(-2.00%)
Jul 05, 2021 0.2550 0.2650 0.2500 0.2500 32,085 -0.01(-1.96%)
Jul 02, 2021 0.2550 0.2650 0.2450 0.2550 165,842 +0.02(+10.87%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jun 29, 2021 0.2400 0.2600 0.2400 0.2500 343,827 +0.02(+8.70%)
Jun 28, 2021 0.2400 0.2400 0.2300 0.2300 45,282 -0.00(-2.13%)
Jun 25, 2021 0.2400 0.2400 0.2350 0.2350 43,868 -0.01(-2.08%)
Jun 24, 2021 0.2500 0.2500 0.2400 0.2400 159,841 +0.00(+0.00%)
Jun 23, 2021 0.2450 0.2450 0.2350 0.2400 29,263 +0.00(+0.00%)
Jun 22, 2021 0.2400 0.2450 0.2350 0.2400 151,187 +0.00(+0.00%)
Jun 21, 2021 0.2550 0.2550 0.2400 0.2400 24,799 -0.01(-2.04%)
Jun 18, 2021 0.2650 0.2650 0.2450 0.2450 278,281 -0.02(-7.55%)
Jun 17, 2021 0.2500 0.2700 0.2500 0.2650 466,234 +0.02(+8.16%)
Jun 16, 2021 0.2400 0.2450 0.2400 0.2450 505,735 +0.01(+2.08%)
Jun 15, 2021 0.2450 0.2600 0.2250 0.2400 305,929 -0.01(-4.00%)
Jun 14, 2021 0.2700 0.2800 0.2500 0.2500 816,288 -0.02(-7.41%)
Jun 11, 2021 0.2500 0.2700 0.2450 0.2700 790,293 +0.02(+8.00%)
Jun 10, 2021 0.2400 0.2500 0.2400 0.2500 447,449 +0.01(+4.17%)
Jun 09, 2021 0.2350 0.2450 0.2300 0.2400 269,891 +0.01(+4.35%)
Jun 08, 2021 0.2300 0.2300 0.2300 0.2300 6,689 +0.01(+2.22%)
Jun 07, 2021 0.2250 0.2300 0.2250 0.2250 6,538 +0.00(+0.00%)
Jun 04, 2021 0.2200 0.2250 0.2200 0.2250 3,782 +0.00(+0.00%)
Jun 03, 2021 22.50 0.2300 0.2200 0.2250 5,079,500 -0.01(-4.26%)
Jun 02, 2021 0.2350 0.2350 0.2250 0.2350 185,809 +0.00(+2.17%)
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.