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: 1:35 PM EDT, May 3, 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 (%)
Jun 30, 2023 0.1400 0 +0.01(+7.69%)
Jun 29, 2023 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Jun 28, 2023 0.1350 0.1350 0.1250 0.1300 114,503 +0.00(+0.00%)
Jun 27, 2023 0.1350 0.1350 0.1250 0.1300 58,500 -0.01(-3.70%)
Jun 26, 2023 0.1150 0.1350 0.1100 0.1350 315,326 +0.02(+12.50%)
Jun 23, 2023 0.1150 0.1200 0.1150 0.1200 44,500 +0.00(+0.00%)
Jun 22, 2023 0.1350 0.1350 0.1200 0.1200 411,733 -0.02(-11.11%)
Jun 21, 2023 0.1350 0.1350 0.1300 0.1350 231,000 +0.00(+0.00%)
Jun 20, 2023 0.1350 0.1350 0.1350 0.1350 192,195 +0.00(+0.00%)
Jun 19, 2023 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Jun 16, 2023 0.1400 0.1400 0.1400 0.1400 22,500 +0.01(+3.70%)
Jun 15, 2023 0.1400 0.1400 0.1350 0.1350 16,100 -0.01(-3.57%)
Jun 14, 2023 0.1350 0.1400 0.1350 0.1400 102,004 +0.00(+0.00%)
Jun 13, 2023 0.1400 0.1400 0.1400 0.1400 60,421 +0.00(+0.00%)
Jun 12, 2023 0.1400 0.1450 0.1400 0.1400 78,736 -0.00(-3.45%)
Jun 09, 2023 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Jun 08, 2023 0.1500 0.1500 0.1500 0.1500 95,501 +0.00(+0.00%)
Jun 07, 2023 0.1400 0.1500 0.1400 0.1500 69,000 +0.01(+3.45%)
Jun 06, 2023 0.1450 0.1450 0.1400 0.1450 198,500 -0.01(-3.33%)
Jun 05, 2023 0.1500 0.1500 0.1500 0.1500 5,525 +0.00(+0.00%)
Jun 02, 2023 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+3.45%)
Jun 01, 2023 0.1500 0.1500 0.1450 0.1450 54,750 +0.00(+0.00%)
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%)
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.