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 UNCHANGED
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 0.0950 0.0950 0.0750 0.0750 364,490 -0.01(-16.67%)
Nov 29, 2023 0.0900 0.0950 0.0850 0.0900 180,000 +0.00(+0.00%)
Nov 28, 2023 0.1000 0.1050 0.0900 0.0900 247,027 -0.01(-14.29%)
Nov 27, 2023 0.1100 0.1100 0.1000 0.1050 65,515 +0.00(+0.00%)
Nov 24, 2023 0.1050 0.1100 0.1050 0.1050 22,500 +0.00(+0.00%)
Nov 23, 2023 0.1100 0.1100 0.1000 0.1050 50,500 +0.00(+0.00%)
Nov 22, 2023 0.1050 0.1150 0.1050 0.1050 66,900 -0.01(-4.55%)
Nov 21, 2023 0.1050 0.1100 0.1000 0.1100 68,005 +0.00(+0.00%)
Nov 20, 2023 0.1100 0.1100 0.1000 0.1100 130,096 +0.00(+0.00%)
Nov 16, 2023 0.1100 0 +0.00(+0.00%)
Nov 15, 2023 0.1150 0.1150 0.1000 0.1100 21,450 +0.00(+0.00%)
Nov 13, 2023 0.1100 0 -0.01(-8.33%)
Nov 10, 2023 0.1150 0.1300 0.1000 0.1200 443,158 +0.01(+9.09%)
Nov 09, 2023 0.1150 0.1150 0.1100 0.1100 12,000 -0.01(-4.35%)
Nov 08, 2023 0.1100 0.1150 0.1100 0.1150 37,500 -0.00(-4.17%)
Nov 07, 2023 0.1200 0.1200 0.1150 0.1200 48,000 +0.00(+4.35%)
Nov 06, 2023 0.1200 0.1250 0.1150 0.1150 41,911 -0.00(-4.17%)
Nov 03, 2023 0.1200 0.1200 0.1200 0.1200 22,430 +0.00(+0.00%)
Nov 02, 2023 0.1200 0.1200 0.1150 0.1200 7,500 +0.01(+9.09%)
Nov 01, 2023 0.1150 0.1200 0.1100 0.1100 27,000 -0.01(-8.33%)
Oct 31, 2023 0.1100 0.1200 0.1100 0.1200 37,500 +0.00(+0.00%)
Oct 30, 2023 0.1250 0.1250 0.1150 0.1200 17,500 +0.00(+0.00%)
Oct 27, 2023 0.1250 0.1300 0.1150 0.1200 31,983 -0.01(-4.00%)
Oct 26, 2023 0.1200 0.1250 0.1200 0.1250 39,000 +0.01(+4.17%)
Oct 25, 2023 0.1250 0.1250 0.1200 0.1200 37,500 +0.00(+4.35%)
Oct 24, 2023 0.1300 0.1300 0.1150 0.1150 31,000 -0.01(-11.54%)
Oct 23, 2023 0.1200 0.1300 0.1200 0.1300 22,074 +0.00(+0.00%)
Oct 20, 2023 0.1250 0.1300 0.1250 0.1300 19,000 +0.01(+4.00%)
Oct 19, 2023 0.1050 0.1250 0.1050 0.1250 142,000 +0.01(+13.64%)
Oct 18, 2023 0.1050 0.1100 0.1000 0.1100 44,500 +0.00(+0.00%)
Oct 17, 2023 0.1050 0.1100 0.1050 0.1100 27,401 +0.00(+0.00%)
Oct 16, 2023 0.1100 0.1100 0.1100 0.1100 3,961 +0.00(+0.00%)
Oct 13, 2023 0.1050 0.1100 0.1050 0.1100 5,000 +0.00(+0.00%)
Oct 12, 2023 0.1050 0.1100 0.1050 0.1100 13,500 +0.00(+0.00%)
Oct 11, 2023 0.1100 0.1100 0.1000 0.1100 56,514 +0.01(+4.76%)
Oct 10, 2023 0.1050 0.1100 0.1050 0.1050 47,901 -0.01(-4.55%)
Oct 06, 2023 0.1100 0 +0.00(+0.00%)
Oct 05, 2023 0.1150 0.1200 0.1100 0.1100 36,206 -0.01(-4.35%)
Oct 04, 2023 0.1200 0.1250 0.1100 0.1150 123,447 -0.00(-4.17%)
Oct 03, 2023 0.1250 0.1300 0.1200 0.1200 91,900 -0.01(-7.69%)
Oct 02, 2023 0.1250 0.1300 0.1250 0.1300 10,000 -0.01(-3.70%)
Sep 29, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+8.00%)
Sep 28, 2023 0.1350 0.1350 0.1250 0.1250 8,500 +0.00(+0.00%)
Sep 27, 2023 0.1250 0.1250 0.1250 0.1250 39,500 +0.00(+0.00%)
Sep 26, 2023 0.1250 0.1250 0.1250 0.1250 1,388 +0.00(+0.00%)
Sep 25, 2023 0.1250 0.1250 0.1250 0.1250 21,555 +0.00(+0.00%)
Sep 22, 2023 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
Sep 21, 2023 0.1300 0.1300 0.1300 0.1300 6,000 -0.01(-3.70%)
Sep 20, 2023 0.1350 0.1350 0.1350 0.1350 22,000 -0.01(-3.57%)
Sep 19, 2023 0.1400 0.1400 0.1400 0.1400 38,530 +0.00(+0.00%)
Sep 18, 2023 0.1250 0.1450 0.1250 0.1400 319,908 +0.01(+7.69%)
Sep 15, 2023 0.1250 0.1300 0.1250 0.1300 34,000 +0.01(+4.00%)
Sep 14, 2023 0.1250 0.1250 0.1250 0.1250 3,500 +0.00(+0.00%)
Sep 13, 2023 0.1250 0.1250 0.1250 0.1250 45,505 -0.01(-3.85%)
Sep 12, 2023 0.1300 0.1300 0.1250 0.1300 66,000 +0.01(+4.00%)
Sep 11, 2023 0.1250 0.1300 0.1250 0.1250 277,700 +0.00(+0.00%)
Sep 08, 2023 0.1250 0.1300 0.1250 0.1250 109,640 +0.00(+0.00%)
Sep 07, 2023 0.1250 0.1300 0.1250 0.1250 57,000 +0.00(+0.00%)
Sep 06, 2023 0.1300 0.1350 0.1250 0.1250 147,000 +0.00(+0.00%)
Sep 05, 2023 0.1300 0.1300 0.1250 0.1250 12,000 -0.01(-3.85%)
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.