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 (-9.09%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 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%)
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.