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: 2:13 PM EDT, May 6, 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 29, 2020 0.1050 0.1100 0.1050 0.1100 186,000 +0.00(+0.00%)
May 28, 2020 0.1050 0.1150 0.1050 0.1100 138,500 +0.00(+0.00%)
May 27, 2020 0.1200 0.1200 0.1100 0.1100 91,499 -0.01(-4.35%)
May 26, 2020 0.1150 0.1200 0.1150 0.1150 90,895 +0.00(+0.00%)
May 25, 2020 0.1200 0.1300 0.1150 0.1150 249,516 -0.00(-4.17%)
May 22, 2020 0.1100 0.1200 0.1100 0.1200 185,028 +0.01(+9.09%)
May 21, 2020 0.1100 0.1100 0.1000 0.1100 53,700 +0.00(+0.00%)
May 20, 2020 0.1000 0.1100 0.1000 0.1100 77,500 +0.00(+0.00%)
May 19, 2020 0.1100 0.1100 0.1000 0.1100 112,840 +0.01(+10.00%)
May 15, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 14, 2020 0.1000 0.1000 0.0950 0.0950 118,754 -0.01(-5.00%)
May 13, 2020 0.1150 0.1150 0.1000 0.1000 193,141 -0.01(-9.09%)
May 12, 2020 0.1100 0.1200 0.1100 0.1100 140,775 +0.00(+0.00%)
May 11, 2020 0.1150 0.1150 0.1050 0.1100 96,850 +0.00(+0.00%)
May 08, 2020 0.1150 0.1300 0.1000 0.1100 537,783 -0.01(-4.35%)
May 07, 2020 0.1300 0.1300 0.0950 0.1150 1,385,137 -0.03(-23.33%)
May 06, 2020 0.0950 0.1900 0.0950 0.1500 456,078 +0.06(+76.47%)
May 05, 2020 0.0900 0.0900 0.0850 0.0850 20,524 -0.00(-5.56%)
May 04, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Apr 30, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 29, 2020 0.0700 0.0900 0.0700 0.0900 650,500 +0.02(+28.57%)
Apr 28, 2020 0.0700 0.0700 0.0700 0.0700 270,181 +0.00(+0.00%)
Apr 27, 2020 0.0650 0.0700 0.0650 0.0700 143,000 +0.00(+0.00%)
Apr 24, 2020 0.0650 0.0700 0.0650 0.0700 17,200 +0.01(+16.67%)
Apr 23, 2020 0.0650 0.0650 0.0600 0.0600 24,000 -0.01(-7.69%)
Apr 22, 2020 0.0750 0.0750 0.0600 0.0650 805,908 -0.01(-13.33%)
Apr 21, 2020 0.0800 0.0800 0.0750 0.0750 117,500 -0.01(-11.76%)
Apr 20, 2020 0.0850 0.0850 0.0850 0.0850 3,052 -0.00(-5.56%)
Apr 17, 2020 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Apr 15, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 14, 2020 0.0850 0.0850 0.0800 0.0800 60,300 -0.01(-5.88%)
Apr 13, 2020 0.0850 0.0850 0.0850 0.0850 12,636 +0.00(+0.00%)
Apr 09, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 08, 2020 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Apr 07, 2020 0.0950 0.1000 0.0900 0.0900 62,000 -0.01(-14.29%)
Apr 06, 2020 0.1000 0.1050 0.1000 0.1050 118,000 +0.00(+5.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Apr 01, 2020 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
Mar 31, 2020 0.1000 0.1000 0.1000 0.1000 981 +0.01(+11.11%)
Mar 30, 2020 0.0900 0.0900 0.0900 0.0900 17,000 -0.01(-10.00%)
Mar 27, 2020 0.0900 0.1000 0.0900 0.1000 30,000 +0.01(+5.26%)
Mar 26, 2020 0.0850 0.0950 0.0750 0.0950 147,000 +0.01(+11.76%)
Mar 25, 2020 0.0850 0.0850 0.0850 0.0850 2,727 +0.00(+0.00%)
Mar 24, 2020 0.0850 0.0850 0.0850 15 +0.00(+0.00%)
Mar 23, 2020 0.0900 0.0900 0.0850 0.0850 77,000 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.0900 0.0850 0.0850 40,588 +0.01(+6.25%)
Mar 19, 2020 0.0900 0.0900 0.0800 0.0800 12,000 -0.01(-11.11%)
Mar 18, 2020 0.0750 0.1250 0.0750 0.0900 176,711 +0.03(+50.00%)
Mar 17, 2020 0.0750 0.0750 0.0600 0.0600 20,000 -0.02(-25.00%)
Mar 16, 2020 0.0800 0.0800 0.0800 981 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Mar 12, 2020 0.0800 0.0800 0.0800 0.0800 162,385 -0.01(-11.11%)
Mar 11, 2020 0.1000 0.1000 0.0900 0.0900 32,989 +0.00(+5.88%)
Mar 10, 2020 0.0850 0.0850 0.0850 36 +0.00(+0.00%)
Mar 09, 2020 0.0950 0.0950 0.0800 0.0850 28,375 -0.01(-15.00%)
Mar 05, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 04, 2020 0.0850 0.1150 0.0850 0.1100 335,221 +0.02(+29.41%)
Mar 03, 2020 0.0850 0.0850 0.0850 0.0850 17,500 +0.00(+0.00%)
Mar 02, 2020 0.0800 0.0850 0.0800 0.0850 30,500 +0.00(+0.00%)
Feb 28, 2020 0.0850 0.0850 0.0850 0.0850 13,088 +0.00(+0.00%)
Feb 27, 2020 0.0950 0.0950 0.0850 0.0850 53,277 -0.01(-15.00%)
Feb 26, 2020 0.0900 0.1000 0.0900 0.1000 75,000 +0.01(+11.11%)
Feb 25, 2020 0.0900 0.0900 0.0850 0.0900 94,318 -0.01(-10.00%)
Feb 24, 2020 0.1000 0.1000 0.1000 0.1000 618 +0.00(+0.00%)
Feb 21, 2020 0.0950 0.1000 0.0950 0.1000 84,500 +0.00(+0.00%)
Feb 20, 2020 0.0900 0.1000 0.0900 0.1000 13,500 +0.01(+5.26%)
Feb 19, 2020 0.0900 0.1100 0.0900 0.0950 128,876 +0.01(+5.56%)
Feb 18, 2020 0.1000 0.1000 0.0900 0.0900 101,025 -0.01(-10.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 13, 2020 0.0950 0.1050 0.0950 0.1050 39,200 +0.01(+10.53%)
Feb 12, 2020 0.1000 0.1000 0.0950 0.0950 7,500 -0.01(-5.00%)
Feb 11, 2020 0.0950 0.1000 0.0950 0.1000 11,000 +0.01(+5.26%)
Feb 10, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Feb 07, 2020 0.0950 0.0950 0.0950 0.0950 59,500 +0.00(+0.00%)
Feb 06, 2020 0.1000 0.1000 0.0950 0.0950 35,000 -0.01(-5.00%)
Feb 05, 2020 0.1000 0.1050 0.1000 0.1000 124,000 +0.00(+0.00%)
Feb 04, 2020 0.0950 0.1000 0.0950 0.1000 78,000 +0.01(+5.26%)
Feb 03, 2020 0.1100 0.1100 0.0950 0.0950 82,000 -0.01(-9.52%)
Jan 31, 2020 0.1000 0.1050 0.1000 0.1050 59,500 +0.00(+0.00%)
Jan 30, 2020 0.1000 0.1100 0.1000 0.1050 47,000 +0.00(+5.00%)
Jan 29, 2020 0.1000 0.1000 0.1000 0.1000 22,250 -0.00(-4.76%)
Jan 28, 2020 0.1050 0.1200 0.1000 0.1050 87,000 +0.00(+0.00%)
Jan 27, 2020 0.1000 0.1100 0.1000 0.1050 116,048 +0.01(+10.53%)
Jan 24, 2020 0.1050 0.1050 0.0950 0.0950 56,527 -0.01(-5.00%)
Jan 23, 2020 0.1000 0.1000 0.0950 0.1000 40,820 -0.00(-4.76%)
Jan 22, 2020 0.1050 0.1050 0.1000 0.1050 100,409 +0.00(+0.00%)
Jan 21, 2020 0.1200 0.1200 0.1000 0.1050 106,383 -0.01(-12.50%)
Jan 20, 2020 0.1150 0.1300 0.1150 0.1200 105,000 +0.00(+4.35%)
Jan 17, 2020 0.1200 0.1200 0.1150 0.1150 17,050 -0.00(-4.17%)
Jan 16, 2020 0.1200 0.1200 0.1200 0.1200 13,000 -0.01(-4.00%)
Jan 15, 2020 0.1250 0.1300 0.1250 0.1250 28,600 +0.00(+0.00%)
Jan 14, 2020 0.1250 0.1250 0.1250 0.1250 50,000 +0.00(+0.00%)
Jan 13, 2020 0.1300 0.1300 0.1250 0.1250 35,000 -0.01(-3.85%)
Jan 10, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Jan 09, 2020 0.1150 0.1300 0.1150 0.1250 88,109 +0.01(+4.17%)
Jan 08, 2020 0.1250 0.1250 0.1150 0.1200 94,070 +0.00(+0.00%)
Jan 07, 2020 0.1250 0.1250 0.1150 0.1200 23,000 +0.00(+0.00%)
Jan 06, 2020 0.1100 0.1250 0.1100 0.1200 127,750 +0.00(+4.35%)
Jan 03, 2020 0.1100 0.1150 0.1100 0.1150 6,100 +0.00(+0.00%)
Jan 02, 2020 0.1150 0.1150 0.1100 0.1150 16,500 +0.00(+0.00%)
Dec 31, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Dec 30, 2019 0.1150 0.1300 0.1150 0.1300 37,500 +0.01(+13.04%)
Dec 27, 2019 0.1100 0.1150 0.1100 0.1150 36,942 +0.00(+0.00%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2019 0.1300 0.1300 0.1050 0.1150 67,000 +0.00(+0.00%)
Dec 20, 2019 0.1200 0.1200 0.1150 0.1150 18,500 +0.01(+4.55%)
Dec 19, 2019 0.1200 0.1200 0.1100 0.1100 21,200 -0.01(-4.35%)
Dec 18, 2019 0.1250 0.1300 0.1150 0.1150 127,000 -0.01(-11.54%)
Dec 17, 2019 0.1300 0.1300 0.1250 0.1300 83,250 +0.00(+0.00%)
Dec 16, 2019 0.1200 0.1300 0.1200 0.1300 177,500 +0.01(+8.33%)
Dec 13, 2019 0.1150 0.1200 0.1100 0.1200 67,027 +0.00(+4.35%)
Dec 12, 2019 0.1150 0.1150 0.1150 0.1150 34,000 +0.00(+0.00%)
Dec 11, 2019 0.1200 0.1200 0.1150 0.1150 13,009 -0.00(-4.17%)
Dec 10, 2019 0.1200 0.1200 0.1100 0.1200 24,948 -0.01(-7.69%)
Dec 09, 2019 0.1300 0.1300 0.1200 0.1300 60,600 +0.01(+8.33%)
Dec 06, 2019 0.0950 0.1300 0.0950 0.1200 199,545 +0.03(+33.33%)
Dec 05, 2019 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Dec 04, 2019 0.0950 0.0950 0.0950 0.0950 9,318 +0.00(+0.00%)
Dec 03, 2019 0.0900 0.0950 0.0850 0.0950 40,000 +0.01(+5.56%)
Dec 02, 2019 0.0900 0.0900 0.0900 0.0900 97,000 +0.00(+0.00%)
Nov 29, 2019 0.0950 0.0950 0.0900 0.0900 28,000 -0.01(-5.26%)
Nov 28, 2019 0.0950 0.0950 0.0950 0.0950 51,000 -0.01(-9.52%)
Nov 27, 2019 0.1050 0.1050 0.1000 0.1050 41,000 -0.01(-8.70%)
Nov 26, 2019 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Nov 25, 2019 0.1050 0.1200 0.1050 0.1150 51,932 +0.01(+15.00%)
Nov 22, 2019 0.1100 0.1100 0.1000 0.1000 135,655 -0.00(-4.76%)
Nov 21, 2019 0.1100 0.1100 0.0900 0.1050 268,500 +0.00(+5.00%)
Nov 20, 2019 0.0950 0.1000 0.0950 0.1000 13,028 +0.01(+5.26%)
Nov 19, 2019 0.0950 0.0950 0.0950 0.0950 22,045 -0.01(-9.52%)
Nov 18, 2019 0.1050 0.1050 0.1050 0.1050 692 +0.00(+5.00%)
Nov 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 13, 2019 0.0900 0.1000 0.0900 0.1000 147,000 +0.01(+5.26%)
Nov 12, 2019 0.0950 0.1000 0.0950 0.0950 82,630 +0.00(+0.00%)
Nov 11, 2019 0.0900 0.0950 0.0900 0.0950 38,036 +0.01(+11.76%)
Nov 08, 2019 0.0900 0.0900 0.0800 0.0850 103,000 -0.00(-5.56%)
Nov 07, 2019 0.0800 0.0900 0.0800 0.0900 48,136 +0.00(+5.88%)
Nov 06, 2019 0.0950 0.0950 0.0850 0.0850 23,181 -0.01(-10.53%)
Nov 05, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 04, 2019 0.0950 0.0950 0.0900 0.0950 60,000 -0.01(-5.00%)
Nov 01, 2019 0.1000 0.1000 0.1000 0.1000 3,512 +0.01(+5.26%)
Oct 31, 2019 0.0950 0.0950 0.0950 0.0950 7,500 -0.01(-5.00%)
Oct 30, 2019 0.1000 0.1000 0.0850 0.1000 62,000 +0.00(+0.00%)
Oct 29, 2019 0.1000 0.1100 0.0950 0.1000 199,300 +0.00(+0.00%)
Oct 28, 2019 0.0950 0.1000 0.0950 0.1000 273,000 +0.01(+11.11%)
Oct 25, 2019 0.1000 0.1100 0.0900 0.0900 44,000 -0.01(-10.00%)
Oct 24, 2019 0.0950 0.1000 0.0950 0.1000 108,500 +0.00(+0.00%)
Oct 22, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 21, 2019 0.0950 0.0950 0.0900 0.0900 11,799 -0.01(-10.00%)
Oct 18, 2019 0.0900 0.1050 0.0900 0.1000 66,009 +0.00(+0.00%)
Oct 17, 2019 0.1000 0.1000 0.1000 0.1000 4,809 +0.00(+0.00%)
Oct 16, 2019 0.1100 0.1100 0.1000 0.1000 10,268 -0.01(-9.09%)
Oct 15, 2019 0.1100 0.1100 0.1100 0.1100 20,255 -0.01(-8.33%)
Oct 11, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 09, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 08, 2019 0.1300 0.1300 0.1300 106 +0.00(+0.00%)
Oct 04, 2019 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Oct 02, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 01, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 30, 2019 0.1150 0.1200 0.1100 0.1100 22,000 +0.00(+0.00%)
Sep 27, 2019 0.1150 0.1150 0.1100 0.1100 32,000 -0.01(-4.35%)
Sep 26, 2019 0.1300 0.1300 0.1150 0.1150 26,500 -0.00(-4.17%)
Sep 25, 2019 0.1200 0.1250 0.1200 0.1200 176,159 +0.00(+0.00%)
Sep 24, 2019 0.1250 0.1250 0.1200 0.1200 110,000 -0.02(-14.29%)
Sep 23, 2019 0.1100 0.1400 0.1100 0.1400 79,104 +0.03(+27.27%)
Sep 19, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 17, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 12, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 11, 2019 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Sep 10, 2019 0.1300 0.1300 0.1150 0.1150 34,500 +0.00(+0.00%)
Sep 06, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Sep 05, 2019 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Sep 04, 2019 0.1150 0.1300 0.1150 0.1200 25,000 +0.00(+0.00%)
Aug 30, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 29, 2019 0.1350 0.1350 0.1300 0.1300 18,000 -0.01(-10.34%)
Aug 28, 2019 0.1450 0.1450 0.1450 0.1450 600 +0.00(+3.57%)
Aug 27, 2019 0.1400 0.1400 0.1400 0.1400 10,200 +0.00(+0.00%)
Aug 26, 2019 0.1150 0.1400 0.1150 0.1400 82,138 +0.02(+16.67%)
Aug 23, 2019 0.1300 0.1300 0.1150 0.1200 15,583 -0.02(-11.11%)
Aug 21, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 20, 2019 0.1200 0.1400 0.1200 0.1400 146,000 +0.01(+7.69%)
Aug 19, 2019 0.1300 0.1300 0.1200 0.1300 157,000 +0.00(+0.00%)
Aug 16, 2019 0.1250 0.1300 0.1250 0.1300 97,027 +0.01(+8.33%)
Aug 15, 2019 0.1250 0.1250 0.1200 0.1200 20,031 -0.01(-4.00%)
Aug 12, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 09, 2019 0.1300 0.1300 0.1300 0.1300 88,999 -0.01(-3.70%)
Aug 07, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 02, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 01, 2019 0.1300 0.1400 0.1300 0.1400 60,500 -0.01(-6.67%)
Jul 31, 2019 0.1200 0.1500 0.1200 0.1500 146,731 +0.02(+15.38%)
Jul 30, 2019 0.1300 0.1300 0.1300 0.1300 4,099 -0.01(-7.14%)
Jul 29, 2019 0.1400 0.1400 0.1400 0.1400 8,500 +0.01(+7.69%)
Jul 26, 2019 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Jul 25, 2019 0.1000 0.1500 0.1000 0.1300 283,504 +0.04(+44.44%)
Jul 24, 2019 0.0900 0.0900 0.0900 36 +0.00(+0.00%)
Jul 23, 2019 0.0900 0.0950 0.0900 0.0900 13,000 -0.01(-5.26%)
Jul 22, 2019 0.1000 0.1100 0.0950 0.0950 46,000 +0.01(+5.56%)
Jul 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 16, 2019 0.0900 0.0900 0.0900 47 +0.00(+0.00%)
Jul 15, 2019 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Jul 11, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 10, 2019 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+17.65%)
Jul 09, 2019 0.0850 0.0850 0.0850 260 +0.00(+0.00%)
Jul 08, 2019 0.0850 0.0850 0.0850 162 +0.00(+0.00%)
Jul 05, 2019 0.0850 0.0850 0.0850 0.0850 2,200 -0.01(-15.00%)
Jul 04, 2019 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+11.11%)
Jul 02, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 26, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 24, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 20, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 0.1000 31,500 -0.01(-13.04%)
Jun 17, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jun 14, 2019 0.0800 0.1000 0.0800 0.1000 21,045 +0.01(+5.26%)
Jun 13, 2019 0.1050 0.1050 0.0950 0.0950 9,097 -0.01(-13.64%)
Jun 12, 2019 0.1100 0.1100 0.1100 0.1100 9,100 +0.01(+4.76%)
Jun 11, 2019 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+5.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 34,504 +0.00(+0.00%)
Jun 07, 2019 0.1000 0.1000 0.0950 0.1000 43,000 +0.00(+0.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0.1000 120,500 +0.00(+0.00%)
Jun 05, 2019 0.1100 0.1100 0.1000 0.1000 116,235 -0.01(-9.09%)
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.