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 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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, 2023 0.1350 0.1350 0.1300 0.1300 25,500 +0.00(+0.00%)
Aug 30, 2023 0.1300 0.1300 0.1300 0.1300 7,600 +0.01(+4.00%)
Aug 29, 2023 0.1300 0.1300 0.1250 0.1250 47,000 -0.01(-7.41%)
Aug 28, 2023 0.1250 0.1350 0.1250 0.1350 65,500 +0.01(+8.00%)
Aug 25, 2023 0.1300 0.1300 0.1250 0.1250 198,024 -0.01(-7.41%)
Aug 24, 2023 0.1400 0.1400 0.1300 0.1350 75,500 +0.00(+0.00%)
Aug 23, 2023 0.1300 0.1400 0.1300 0.1350 18,500 -0.01(-3.57%)
Aug 22, 2023 0.1350 0.1400 0.1350 0.1400 177,850 -0.00(-3.45%)
Aug 21, 2023 0.1400 0.1450 0.1400 0.1450 10,000 +0.00(+0.00%)
Aug 18, 2023 0.1350 0.1450 0.1350 0.1450 44,068 +0.00(+0.00%)
Aug 17, 2023 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Aug 16, 2023 0.1400 0.1500 0.1400 0.1450 23,000 +0.01(+7.41%)
Aug 15, 2023 0.1450 0.1450 0.1350 0.1350 11,000 -0.01(-3.57%)
Aug 14, 2023 0.1400 0.1400 0.1400 0.1400 117,500 -0.00(-3.45%)
Aug 11, 2023 0.1450 0.1450 0.1450 0.1450 11,500 -0.01(-3.33%)
Aug 10, 2023 0.1450 0.1500 0.1450 0.1500 73,083 +0.01(+3.45%)
Aug 09, 2023 0.1450 0.1450 0.1400 0.1450 91,518 +0.00(+0.00%)
Aug 08, 2023 0.1400 0.1550 0.1400 0.1450 260,000 +0.01(+7.41%)
Aug 04, 2023 0.1350 0 +0.00(+0.00%)
Aug 03, 2023 0.1100 0.1350 0.1100 0.1350 181,700 +0.02(+17.39%)
Aug 02, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Aug 01, 2023 0.1200 0.1200 0.1150 0.1150 102,782 -0.00(-4.17%)
Jul 31, 2023 0.1250 0.1250 0.1200 0.1200 21,902 -0.01(-4.00%)
Jul 28, 2023 0.1200 0.1250 0.1200 0.1250 26,500 +0.01(+4.17%)
Jul 27, 2023 0.1300 0.1300 0.1200 0.1200 64,000 -0.01(-7.69%)
Jul 26, 2023 0.1300 0.1300 0.1300 0.1300 17,513 +0.00(+0.00%)
Jul 25, 2023 0.1350 0.1350 0.1300 0.1300 50,300 -0.01(-3.70%)
Jul 24, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Jul 21, 2023 0.1250 0.1350 0.1250 0.1350 53,600 +0.00(+0.00%)
Jul 20, 2023 0.1300 0.1350 0.1300 0.1350 38,500 +0.00(+0.00%)
Jul 19, 2023 0.1300 0.1400 0.1300 0.1350 53,777 +0.01(+3.85%)
Jul 18, 2023 0.1350 0.1400 0.1300 0.1300 59,200 -0.01(-7.14%)
Jul 17, 2023 0.1400 0.1400 0.1350 0.1400 53,507 -0.00(-3.45%)
Jul 13, 2023 0.1450 0 +0.00(+0.00%)
Jul 12, 2023 0.1450 0.1450 0.1400 0.1450 84,500 +0.00(+0.00%)
Jul 11, 2023 0.1350 0.1450 0.1350 0.1450 105,500 +0.00(+3.57%)
Jul 10, 2023 0.1250 0.1400 0.1200 0.1400 124,500 +0.02(+12.00%)
Jul 07, 2023 0.1350 0.1350 0.1150 0.1250 428,884 -0.02(-10.71%)
Jul 06, 2023 0.1350 0.1400 0.1300 0.1400 39,000 +0.00(+0.00%)
Jul 05, 2023 0.1500 0.1500 0.1400 0.1400 29,572 -0.00(-3.45%)
Jul 04, 2023 0.1300 0.1450 0.1300 0.1450 28,500 +0.00(+3.57%)
Jun 30, 2023 0.1400 0 +0.01(+7.69%)
Jun 29, 2023 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Jun 28, 2023 0.1350 0.1350 0.1250 0.1300 114,503 +0.00(+0.00%)
Jun 27, 2023 0.1350 0.1350 0.1250 0.1300 58,500 -0.01(-3.70%)
Jun 26, 2023 0.1150 0.1350 0.1100 0.1350 315,326 +0.02(+12.50%)
Jun 23, 2023 0.1150 0.1200 0.1150 0.1200 44,500 +0.00(+0.00%)
Jun 22, 2023 0.1350 0.1350 0.1200 0.1200 411,733 -0.02(-11.11%)
Jun 21, 2023 0.1350 0.1350 0.1300 0.1350 231,000 +0.00(+0.00%)
Jun 20, 2023 0.1350 0.1350 0.1350 0.1350 192,195 +0.00(+0.00%)
Jun 19, 2023 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Jun 16, 2023 0.1400 0.1400 0.1400 0.1400 22,500 +0.01(+3.70%)
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.