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 (%)
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%)
Oct 01, 2021 0.2000 0.2000 0.1800 0.1800 55,961 +0.00(+0.00%)
Sep 30, 2021 0.1900 0.1950 0.1800 0.1800 53,600 -0.02(-7.69%)
Sep 29, 2021 0.2000 0.2000 0.1900 0.1950 72,879 +0.00(+0.00%)
Sep 28, 2021 0.2000 0.2000 0.1950 0.1950 13,358 -0.01(-4.88%)
Sep 27, 2021 0.2000 0.2050 0.1950 0.2050 38,800 +0.00(+2.50%)
Sep 24, 2021 0.2000 0.2000 0.1950 0.2000 72,310 +0.01(+2.56%)
Sep 23, 2021 0.2000 0.2000 0.1900 0.1950 27,777 +0.01(+2.63%)
Sep 22, 2021 0.1900 0.1900 0.1900 0.1900 12,150 -0.01(-2.56%)
Sep 21, 2021 0.1900 0.1950 0.1900 0.1950 6,465 +0.01(+2.63%)
Sep 20, 2021 0.1900 0.2100 0.1900 0.1900 110,040 -0.02(-9.52%)
Sep 17, 2021 0.1950 0.2100 0.1950 0.2100 133,111 +0.01(+7.69%)
Sep 16, 2021 0.1850 0.1950 0.1850 0.1950 13,121 +0.01(+5.41%)
Sep 15, 2021 0.1950 0.1950 0.1850 0.1850 30,561 -0.01(-2.63%)
Sep 14, 2021 0.1900 0.1900 0.1850 0.1900 66,573 +0.00(+0.00%)
Sep 13, 2021 0.2100 0.2100 0.1900 0.1900 37,397 -0.01(-7.32%)
Sep 10, 2021 0.2000 0.2100 0.2000 0.2050 13,290 +0.01(+7.89%)
Sep 09, 2021 0.2150 0.2150 0.1900 0.1900 215,197 -0.01(-5.00%)
Sep 08, 2021 0.2100 0.2100 0.2000 0.2000 63,513 -0.02(-9.09%)
Sep 07, 2021 0.2300 0.2300 0.2200 0.2200 340,340 -0.01(-2.22%)
Sep 03, 2021 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Sep 02, 2021 0.2000 0.2100 0.2000 0.2100 88,027 +0.00(+0.00%)
Sep 01, 2021 0.2000 0.2100 0.2000 0.2100 32,254 +0.01(+5.00%)
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%)
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.