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 (%)
Sep 28, 2018 0.2050 0.2100 0.2000 0.2100 109,000 +0.00(+0.00%)
Sep 27, 2018 0.2250 0.2250 0.2100 0.2100 97,450 -0.04(-14.29%)
Sep 26, 2018 0.2200 0.2450 0.2200 0.2450 256,100 +0.01(+4.26%)
Sep 25, 2018 0.2300 0.2350 0.2300 0.2350 58,009 +0.00(+2.17%)
Sep 24, 2018 0.2300 0.2350 0.2200 0.2300 193,500 +0.00(+0.00%)
Sep 21, 2018 0.2200 0.2350 0.2200 0.2300 171,000 -0.00(-2.13%)
Sep 20, 2018 0.2500 0.2500 0.2300 0.2350 165,986 -0.02(-7.84%)
Sep 19, 2018 0.2500 0.2550 0.2500 0.2550 108,173 -0.02(-7.27%)
Sep 18, 2018 0.2750 0.2750 0.2750 0.2750 74,917 -0.02(-6.78%)
Sep 17, 2018 0.3000 0.3000 0.2950 0.2950 522,500 -0.01(-3.28%)
Sep 14, 2018 0.3050 0.3050 0.3050 0.3050 1,502 +0.00(+0.00%)
Sep 13, 2018 0.3200 0.3200 0.3050 0.3050 54,500 -0.02(-4.69%)
Sep 12, 2018 0.3100 0.3200 0.3100 0.3200 6,300 +0.02(+4.92%)
Sep 11, 2018 0.3050 0.3200 0.3050 0.3050 77,571 -0.02(-4.69%)
Sep 10, 2018 0.3100 0.3300 0.3050 0.3200 75,611 -0.02(-7.25%)
Sep 07, 2018 0.3100 0.3450 0.3100 0.3450 26,170 +0.00(+1.47%)
Sep 06, 2018 0.2750 0.3400 0.2750 0.3400 142,613 +0.08(+30.77%)
Sep 05, 2018 0.2600 0.2600 0.2600 0.2600 17,100 +0.01(+4.00%)
Sep 04, 2018 0.2500 0.2500 0.2500 0.2500 128,000 +0.02(+8.70%)
Aug 31, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 30, 2018 0.2400 0.2400 0.2250 0.2300 34,301 -0.02(-8.00%)
Aug 29, 2018 0.2400 0.2500 0.2400 0.2500 481,500 +0.00(+0.00%)
Aug 28, 2018 0.2500 0.2500 0.2500 0.2500 40,200 +0.00(+0.00%)
Aug 27, 2018 0.2600 0.2600 0.2500 0.2500 150,790 -0.03(-10.71%)
Aug 24, 2018 0.2650 0.2800 0.2650 0.2800 39,000 +0.02(+5.66%)
Aug 23, 2018 0.2550 0.2650 0.2500 0.2650 179,500 +0.01(+1.92%)
Aug 22, 2018 0.2600 0.2650 0.2550 0.2600 219,023 +0.00(+0.00%)
Aug 21, 2018 0.2600 0.2700 0.2500 0.2600 38,500 -0.02(-7.14%)
Aug 20, 2018 0.2800 0.2800 0.2800 0.2800 3,000 -0.02(-6.67%)
Aug 17, 2018 0.2900 0.3000 0.2900 0.3000 24,300 +0.01(+1.69%)
Aug 16, 2018 0.3000 0.3000 0.2950 0.2950 49,499 -0.01(-1.67%)
Aug 15, 2018 0.3050 0.3050 0.2950 0.3000 61,545 +0.00(+0.00%)
Aug 14, 2018 0.3000 0.3050 0.3000 0.3000 55,317 -0.01(-1.64%)
Aug 13, 2018 0.3050 0.3300 0.3000 0.3050 47,500 -0.02(-4.69%)
Aug 10, 2018 0.3400 0.3400 0.3200 0.3200 4,000 -0.01(-3.03%)
Aug 09, 2018 0.3350 0.3350 0.3300 0.3300 248,500 +0.01(+3.13%)
Aug 08, 2018 0.3200 0.3200 0.3100 0.3200 12,000 +0.01(+1.59%)
Aug 07, 2018 0.3100 0.3400 0.3100 0.3150 63,000 +0.01(+1.61%)
Aug 03, 2018 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Aug 02, 2018 0.2900 0.2900 0.2900 0.2900 11,000 +0.01(+5.45%)
Aug 01, 2018 0.3350 0.3350 0.2700 0.2750 136,300 -0.01(-5.17%)
Jul 31, 2018 0.3200 0.3200 0.2850 0.2900 27,167 -0.04(-12.12%)
Jul 30, 2018 0.3250 0.3400 0.3250 0.3300 404,509 +0.01(+3.13%)
Jul 27, 2018 0.3250 0.3300 0.3200 0.3200 14,255 -0.01(-1.54%)
Jul 26, 2018 0.3400 0.3400 0.3250 0.3250 30,050 -0.02(-4.41%)
Jul 24, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 23, 2018 0.3400 0.3500 0.3300 0.3500 9,013 +0.02(+7.69%)
Jul 20, 2018 0.3400 0.3400 0.3200 0.3250 22,185 -0.02(-4.41%)
Jul 19, 2018 0.3600 0.3600 0.3400 0.3400 90,300 -0.02(-5.56%)
Jul 18, 2018 0.3500 0.4000 0.3500 0.3600 106,400 +0.04(+12.50%)
Jul 16, 2018 0.3200 0.3200 0.3200 3 -0.01(-1.54%)
Jul 13, 2018 0.3350 0.3350 0.3250 0.3250 46,780 -0.02(-4.41%)
Jul 12, 2018 0.3350 0.3400 0.3350 0.3400 11,001 +0.00(+0.00%)
Jul 11, 2018 0.3400 0.3400 0.3300 0.3400 27,845 +0.00(+0.00%)
Jul 10, 2018 0.3400 0.3400 0.3400 0.3400 54,000 +0.00(+0.00%)
Jul 09, 2018 0.3450 0.3450 0.3350 0.3400 101,164 -0.00(-1.45%)
Jul 06, 2018 0.3700 0.3700 0.3450 0.3450 112,500 -0.03(-6.76%)
Jul 05, 2018 0.3550 0.3800 0.3400 0.3700 90,000 +0.01(+2.78%)
Jul 04, 2018 0.3800 0.3800 0.3600 0.3600 43,370 -0.02(-4.00%)
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.