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: 9:30 AM EDT, Apr 25, 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, 2018 0.7600 0.8300 0.7500 0.7600 27,945 -0.04(-5.00%)
May 30, 2018 0.8500 0.8500 0.8000 0.8000 25,337 -0.05(-5.88%)
May 29, 2018 0.8700 0.8700 0.8200 0.8500 87,368 -0.01(-1.16%)
May 25, 2018 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
May 24, 2018 0.9800 0.9800 0.8800 0.8800 28,183 -0.12(-12.00%)
May 22, 2018 1.000 1.000 1.000 73 -0.08(-7.41%)
May 18, 2018 1.080 1.080 1.080 0 +0.03(+2.86%)
May 17, 2018 0.9700 1.180 0.9700 1.050 22,213 +0.15(+16.67%)
May 16, 2018 0.9000 1.000 0.9000 0.9000 30,305 +0.00(+0.00%)
May 15, 2018 0.9200 0.9200 0.8600 0.9000 13,225 -0.05(-5.26%)
May 14, 2018 0.9500 0.9500 0.9500 0.9500 3,033 +0.03(+3.26%)
May 11, 2018 1.050 1.050 0.9200 0.9200 5,977 -0.14(-13.21%)
May 10, 2018 1.100 1.100 1.030 1.060 10,400 -0.13(-10.92%)
May 09, 2018 0.9000 1.300 0.9000 1.190 31,076 +0.29(+32.22%)
May 08, 2018 0.9000 0.9000 0.9000 0.9000 2,950 -0.10(-10.00%)
May 07, 2018 1.170 1.170 1.000 1.000 33,300 -0.12(-10.71%)
May 04, 2018 1.100 1.120 1.100 1.120 30,369 +0.02(+1.82%)
May 03, 2018 1.110 1.110 1.100 1.100 23,400 +0.00(+0.00%)
May 02, 2018 1.150 1.300 1.100 1.100 29,195 +0.00(+0.00%)
May 01, 2018 1.100 1.100 1.100 1.100 1,171 +0.06(+5.77%)
Apr 30, 2018 1.100 1.100 1.040 1.040 22,955 -0.16(-13.33%)
Apr 27, 2018 1.240 1.240 1.200 1.200 79,755 -0.05(-4.00%)
Apr 26, 2018 1.200 1.300 1.200 1.250 15,800 +0.05(+4.17%)
Apr 25, 2018 1.200 1.200 1.200 1.200 5,500 +0.00(+0.00%)
Apr 24, 2018 1.250 1.270 1.200 1.200 9,675 -0.05(-4.00%)
Apr 23, 2018 1.320 1.320 1.250 1.250 15,310 -0.09(-6.72%)
Apr 20, 2018 1.320 1.340 1.320 1.340 8,570 -0.02(-1.47%)
Apr 19, 2018 1.420 1.420 1.350 1.360 7,600 +0.01(+0.74%)
Apr 18, 2018 1.350 1.390 1.350 1.350 12,972 -0.02(-1.46%)
Apr 17, 2018 1.370 1.370 1.350 1.370 10,000 +0.02(+1.48%)
Apr 16, 2018 1.330 1.420 1.330 1.350 3,300 +0.00(+0.00%)
Apr 13, 2018 1.440 1.440 1.350 1.350 31,309 -0.09(-6.25%)
Apr 12, 2018 1.440 1.440 1.370 1.440 12,024 -0.01(-0.69%)
Apr 11, 2018 1.250 1.470 1.250 1.450 40,050 +0.14(+10.69%)
Apr 10, 2018 1.400 1.400 1.310 1.310 18,997 -0.03(-2.24%)
Apr 09, 2018 1.340 1.340 1.310 1.340 11,027 +0.04(+3.08%)
Apr 06, 2018 1.310 1.340 1.300 1.300 33,527 +0.03(+2.36%)
Apr 05, 2018 1.310 1.310 1.270 1.270 14,981 -0.04(-3.05%)
Apr 04, 2018 1.250 1.320 1.210 1.310 16,300 -0.02(-1.50%)
Apr 03, 2018 1.230 1.350 1.230 1.330 35,085 +0.09(+7.26%)
Apr 02, 2018 1.270 1.270 1.220 1.240 38,700 -0.01(-0.80%)
Mar 29, 2018 1.250 1.250 1.250 0 +0.07(+5.93%)
Mar 28, 2018 1.210 1.270 1.180 1.180 94,295 +0.03(+2.61%)
Mar 27, 2018 1.240 1.330 1.150 1.150 76,473 -0.05(-4.17%)
Mar 26, 2018 1.000 1.200 1.000 1.200 21,753 +0.08(+7.14%)
Mar 23, 2018 1.100 1.150 1.100 1.120 54,245 -0.01(-0.88%)
Mar 22, 2018 1.160 1.160 1.120 1.130 14,000 -0.03(-2.59%)
Mar 21, 2018 1.140 1.160 1.110 1.160 12,400 +0.06(+5.45%)
Mar 20, 2018 1.100 1.110 1.070 1.100 167,783 -0.19(-14.73%)
Mar 19, 2018 1.090 1.290 1.050 1.290 29,900 +0.19(+17.27%)
Mar 16, 2018 1.050 1.100 1.040 1.100 46,808 +0.05(+4.76%)
Mar 15, 2018 1.330 1.330 1.050 1.050 92,295 -0.27(-20.45%)
Mar 14, 2018 1.340 1.340 1.210 1.320 56,422 +0.07(+5.60%)
Mar 13, 2018 1.350 1.350 1.250 1.250 96,140 -0.05(-3.85%)
Mar 12, 2018 1.450 1.450 1.300 1.300 99,587 -0.15(-10.34%)
Mar 09, 2018 1.450 1.450 1.350 1.450 52,148 -0.05(-3.33%)
Mar 08, 2018 1.430 1.530 1.350 1.500 139,150 +0.08(+5.63%)
Mar 07, 2018 1.200 1.600 1.200 1.420 215,280 +0.14(+10.94%)
Mar 06, 2018 1.130 1.290 1.100 1.280 135,303 +0.20(+18.52%)
Mar 05, 2018 1.090 1.150 1.050 1.080 117,213 +0.00(+0.00%)
Mar 02, 2018 0.9900 1.130 0.9600 1.080 247,385 +0.15(+16.13%)
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.