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 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%)
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.