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

Arht Media Inc (TSV: ART )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, Apr 30, 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 (%)
May 31, 2022 0.2050 0.2100 0.2000 0.2100 33,100 +0.01(+5.00%)
May 30, 2022 0.2100 0.2100 0.2000 0.2000 153,300 -0.00(-2.44%)
May 27, 2022 0.2150 0.2150 0.2050 0.2050 33,500 -0.02(-6.82%)
May 26, 2022 0.2100 0.2250 0.2050 0.2200 204,429 +0.02(+10.00%)
May 25, 2022 0.1950 0.2000 0.1900 0.2000 73,867 +0.02(+11.11%)
May 24, 2022 0.1800 0.1800 0.1750 0.1800 28,283 +0.00(+0.00%)
May 20, 2022 0.1800 0 +0.01(+2.86%)
May 19, 2022 0.1750 0.1800 0.1700 0.1750 56,763 -0.02(-7.89%)
May 18, 2022 0.1800 0.2000 0.1800 0.1900 116,500 +0.01(+5.56%)
May 17, 2022 0.1900 0.1900 0.1800 0.1800 38,177 +0.00(+0.00%)
May 16, 2022 0.1850 0.1850 0.1800 0.1800 117,600 +0.01(+2.86%)
May 13, 2022 0.1750 0.1800 0.1700 0.1750 29,240 +0.00(+2.94%)
May 12, 2022 0.1850 0.1850 0.1700 0.1700 114,700 -0.02(-12.82%)
May 11, 2022 0.1700 0.1950 0.1650 0.1950 170,496 +0.04(+21.88%)
May 10, 2022 0.1750 0.1750 0.1500 0.1600 388,475 -0.01(-3.03%)
May 09, 2022 0.1900 0.1950 0.1600 0.1650 576,825 -0.02(-13.16%)
May 06, 2022 0.2000 0.2050 0.1850 0.1900 152,816 -0.01(-5.00%)
May 05, 2022 0.2050 0.2100 0.2000 0.2000 24,020 +0.00(+0.00%)
May 04, 2022 0.2000 0.2000 0.2000 0.2000 38,500 +0.00(+0.00%)
May 03, 2022 0.2050 0.2050 0.2000 0.2000 9,130 -0.01(-4.76%)
May 02, 2022 0.2150 0.2150 0.2000 0.2100 14,900 +0.00(+0.00%)
Apr 29, 2022 0.2050 0.2100 0.1950 0.2100 102,194 +0.01(+5.00%)
Apr 28, 2022 0.2050 0.2150 0.2000 0.2000 65,089 -0.02(-9.09%)
Apr 27, 2022 0.2100 0.2200 0.2100 0.2200 19,600 +0.01(+2.33%)
Apr 26, 2022 0.2100 0.2150 0.2050 0.2150 89,981 +0.00(+0.00%)
Apr 25, 2022 0.2150 0.2200 0.2150 0.2150 80,220 -0.02(-6.52%)
Apr 22, 2022 0.2350 0.2350 0.2300 0.2300 142,850 -0.00(-2.13%)
Apr 21, 2022 0.2200 0.2350 0.2150 0.2350 89,670 +0.00(+2.17%)
Apr 20, 2022 0.2400 0.2400 0.2100 0.2300 548,342 -0.02(-8.00%)
Apr 19, 2022 0.2450 0.2500 0.2400 0.2500 162,860 +0.02(+8.70%)
Apr 18, 2022 0.2350 0.2400 0.2300 0.2300 45,550 -0.02(-8.00%)
Apr 14, 2022 0.2500 0 +0.01(+2.04%)
Apr 13, 2022 0.2400 0.2450 0.2400 0.2450 44,535 +0.01(+2.08%)
Apr 12, 2022 0.2300 0.2500 0.2300 0.2400 138,370 +0.02(+9.09%)
Apr 11, 2022 0.2300 0.2400 0.2200 0.2200 45,390 -0.01(-6.38%)
Apr 08, 2022 0.2300 0.2350 0.2300 0.2350 1,950 +0.00(+2.17%)
Apr 07, 2022 0.2250 0.2300 0.2250 0.2300 160,080 +0.01(+2.22%)
Apr 06, 2022 0.2400 0.2400 0.2250 0.2250 138,203 -0.01(-6.25%)
Apr 05, 2022 0.2600 0.2600 0.2350 0.2400 205,670 -0.02(-7.69%)
Apr 04, 2022 0.2600 0.2650 0.2600 0.2600 121,937 +0.01(+4.00%)
Apr 01, 2022 0.2650 0.2650 0.2500 0.2500 89,618 -0.01(-1.96%)
Mar 31, 2022 0.2500 0.2600 0.2450 0.2550 229,175 +0.01(+4.08%)
Mar 30, 2022 0.2450 0.2450 0.2400 0.2450 69,446 +0.00(+0.00%)
Mar 29, 2022 0.2500 0.2500 0.2400 0.2450 87,000 +0.00(+0.00%)
Mar 28, 2022 0.2450 0.2450 0.2450 0.2450 38,709 -0.01(-2.00%)
Mar 25, 2022 0.2450 0.2500 0.2450 0.2500 111,763 +0.00(+0.00%)
Mar 24, 2022 0.2500 0.2500 0.2400 0.2500 192,820 +0.01(+2.04%)
Mar 23, 2022 0.2400 0.2500 0.2400 0.2450 352,258 +0.01(+4.26%)
Mar 22, 2022 0.2400 0.2400 0.2350 0.2350 117,110 +0.00(+0.00%)
Mar 21, 2022 0.2450 0.2450 0.2300 0.2350 108,809 -0.01(-2.08%)
Mar 18, 2022 0.2450 0.2500 0.2400 0.2400 25,299 +0.00(+0.00%)
Mar 17, 2022 0.2550 0.2550 0.2300 0.2400 251,751 -0.01(-4.00%)
Mar 16, 2022 0.2500 0.2550 0.2350 0.2500 210,043 -0.01(-3.85%)
Mar 15, 2022 0.2600 0.2600 0.2550 0.2600 134,874 -0.01(-1.89%)
Mar 14, 2022 0.2650 0.2750 0.2650 0.2650 116,009 -0.01(-3.64%)
Mar 11, 2022 0.2800 0.2800 0.2700 0.2750 87,076 +0.00(+0.00%)
Mar 10, 2022 0.2850 0.2850 0.2700 0.2750 106,301 +0.01(+1.85%)
Mar 09, 2022 0.2700 0.2900 0.2700 0.2700 701,089 -0.01(-5.26%)
Mar 08, 2022 0.2650 0.2850 0.2650 0.2850 362,426 +0.01(+3.64%)
Mar 07, 2022 0.2650 0.2800 0.2650 0.2750 150,765 +0.01(+1.85%)
Mar 04, 2022 0.2750 0.2850 0.2650 0.2700 356,264 -0.01(-3.57%)
Mar 03, 2022 0.2550 0.2800 0.2550 0.2800 620,275 +0.03(+9.80%)
Mar 02, 2022 0.2550 0.2600 0.2500 0.2550 185,473 +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.