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: 10:57 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, 2023 0.1400 0.1450 0.1400 0.1450 42,500 -0.01(-3.33%)
May 30, 2023 0.1500 0.1550 0.1450 0.1500 55,700 +0.01(+3.45%)
May 29, 2023 0.1600 0.1600 0.1450 0.1450 88,115 -0.02(-9.38%)
May 26, 2023 0.1450 0.1600 0.1450 0.1600 177,278 +0.02(+14.29%)
May 25, 2023 0.1450 0.1450 0.1400 0.1400 203,405 -0.01(-9.68%)
May 24, 2023 0.1400 0.1650 0.1400 0.1550 386,863 +0.01(+10.71%)
May 23, 2023 0.1650 0.1650 0.1400 0.1400 125,005 -0.03(-17.65%)
May 19, 2023 0.1700 0 -0.01(-8.11%)
May 18, 2023 0.1850 0.1850 0.1850 0.1850 25,000 +0.00(+0.00%)
May 17, 2023 0.1600 0.1850 0.1600 0.1850 91,506 +0.02(+15.62%)
May 16, 2023 0.1600 0.1600 0.1600 0.1600 40,500 -0.01(-3.03%)
May 15, 2023 0.1600 0.1650 0.1600 0.1650 6,318 -0.01(-5.71%)
May 12, 2023 0.1700 0.1750 0.1700 0.1750 17,000 +0.00(+2.94%)
May 11, 2023 0.1700 0.1700 0.1700 0.1700 33,090 +0.00(+0.00%)
May 09, 2023 0.1700 0 -0.01(-5.56%)
May 08, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
May 05, 2023 0.1750 0.1800 0.1700 0.1800 52,190 +0.01(+2.86%)
May 04, 2023 0.1850 0.1850 0.1700 0.1750 119,400 -0.01(-5.41%)
May 02, 2023 0.1850 0 +0.00(+0.00%)
May 01, 2023 0.1800 0.1850 0.1800 0.1850 22,740 +0.01(+5.71%)
Apr 28, 2023 0.1800 0.1800 0.1750 0.1750 28,985 -0.01(-2.78%)
Apr 27, 2023 0.1800 0.1800 0.1800 0.1800 3,900 -0.01(-2.70%)
Apr 26, 2023 0.1850 0.1850 0.1850 0.1850 30,000 -0.01(-2.63%)
Apr 25, 2023 0.1950 0.2000 0.1900 0.1900 116,056 +0.01(+2.70%)
Apr 24, 2023 0.2000 0.2000 0.1850 0.1850 112,600 -0.01(-5.13%)
Apr 21, 2023 0.1850 0.1950 0.1850 0.1950 40,256 +0.00(+0.00%)
Apr 20, 2023 0.2000 0.2000 0.1900 0.1950 54,790 +0.00(+0.00%)
Apr 18, 2023 0.1950 0 -0.01(-2.50%)
Apr 17, 2023 0.1750 0.2100 0.1750 0.2000 134,588 +0.03(+14.29%)
Apr 14, 2023 0.1750 0.1750 0.1750 0.1750 72,000 -0.01(-2.78%)
Apr 13, 2023 0.1800 0.1800 0.1800 0.1800 7,229 -0.02(-10.00%)
Apr 12, 2023 0.1900 0.2000 0.1900 0.2000 287,000 +0.01(+2.56%)
Apr 11, 2023 0.1900 0.2000 0.1850 0.1950 288,600 +0.01(+2.63%)
Apr 10, 2023 0.1800 0.1900 0.1800 0.1900 106,649 +0.02(+8.57%)
Apr 06, 2023 0.1750 0 +0.02(+16.67%)
Apr 04, 2023 0.1500 0 +0.00(+0.00%)
Apr 03, 2023 0.1450 0.1500 0.1450 0.1500 3,000 +0.00(+0.00%)
Mar 31, 2023 0.1500 0.1550 0.1500 0.1500 137,400 -0.01(-3.23%)
Mar 30, 2023 0.1500 0.1550 0.1500 0.1550 57,500 +0.00(+0.00%)
Mar 29, 2023 0.1500 0.1550 0.1500 0.1550 198,370 +0.00(+0.00%)
Mar 28, 2023 0.1500 0.1550 0.1500 0.1550 11,500 +0.00(+0.00%)
Mar 27, 2023 0.1550 0.1550 0.1550 0.1550 55,000 +0.00(+0.00%)
Mar 24, 2023 0.1550 0.1550 0.1550 0.1550 105,500 +0.00(+0.00%)
Mar 23, 2023 0.1550 0.1550 0.1550 0.1550 21,500 +0.00(+0.00%)
Mar 22, 2023 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Mar 21, 2023 0.1550 0.1550 0.1550 0.1550 5,150 -0.01(-3.13%)
Mar 20, 2023 0.1600 0.1600 0.1600 0.1600 12,002 +0.00(+0.00%)
Mar 17, 2023 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-3.03%)
Mar 16, 2023 0.1650 0.1650 0.1650 0.1650 8,000 +0.01(+3.13%)
Mar 15, 2023 0.1600 0.1600 0.1600 0.1600 132,000 -0.01(-3.03%)
Mar 14, 2023 0.1600 0.1650 0.1600 0.1650 23,512 +0.01(+6.45%)
Mar 13, 2023 0.1700 0.1700 0.1550 0.1550 186,701 -0.02(-11.43%)
Mar 10, 2023 0.1800 0.1800 0.1750 0.1750 176,000 -0.01(-2.78%)
Mar 09, 2023 0.1800 0.1850 0.1800 0.1800 181,800 -0.01(-2.70%)
Mar 08, 2023 0.1850 0.1850 0.1850 0.1850 25,387 +0.01(+2.78%)
Mar 07, 2023 0.1800 0.1800 0.1800 0.1800 105,500 +0.00(+0.00%)
Mar 06, 2023 0.1800 0.1850 0.1800 0.1800 47,500 +0.00(+0.00%)
Mar 03, 2023 0.1800 0.1800 0.1800 0.1800 5,500 -0.01(-2.70%)
Mar 02, 2023 0.1850 0.1850 0.1850 0.1850 14,000 +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.