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 (%)
Feb 28, 2023 0.1950 0.1950 0.1900 0.1950 20,500 +0.01(+2.63%)
Feb 27, 2023 0.2000 0.2000 0.1900 0.1900 43,005 +0.00(+0.00%)
Feb 24, 2023 0.2000 0.2000 0.1900 0.1900 81,550 -0.02(-9.52%)
Feb 23, 2023 0.2000 0.2100 0.1950 0.2100 194,460 +0.01(+2.44%)
Feb 22, 2023 0.1850 0.2050 0.1850 0.2050 136,872 +0.02(+13.89%)
Feb 21, 2023 0.1750 0.1800 0.1750 0.1800 22,221 +0.00(+0.00%)
Feb 17, 2023 0.1800 0 +0.00(+0.00%)
Feb 16, 2023 0.1650 0.1800 0.1650 0.1800 141,733 +0.01(+9.09%)
Feb 15, 2023 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Feb 13, 2023 0.1700 0 -0.00(-2.86%)
Feb 10, 2023 0.1700 0.1750 0.1700 0.1750 74,800 -0.01(-2.78%)
Feb 09, 2023 0.1750 0.1800 0.1750 0.1800 127,400 +0.01(+2.86%)
Feb 08, 2023 0.1800 0.1800 0.1750 0.1750 68,000 +0.00(+0.00%)
Feb 07, 2023 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+0.00%)
Feb 06, 2023 0.1750 0.1750 0.1700 0.1750 101,500 +0.00(+0.00%)
Feb 03, 2023 0.1700 0.1750 0.1700 0.1750 30,500 +0.00(+2.94%)
Feb 02, 2023 0.1650 0.1800 0.1650 0.1700 179,982 +0.00(+0.00%)
Feb 01, 2023 0.1700 0.1700 0.1700 0.1700 39,647 -0.00(-2.86%)
Jan 31, 2023 0.1750 0.1750 0.1700 0.1750 48,030 +0.00(+0.00%)
Jan 30, 2023 0.1700 0.1750 0.1700 0.1750 252,354 +0.00(+0.00%)
Jan 27, 2023 0.1700 0.1750 0.1600 0.1750 123,952 +0.00(+2.94%)
Jan 26, 2023 0.1750 0.1750 0.1700 0.1700 101,245 -0.00(-2.86%)
Jan 25, 2023 0.1750 0.1750 0.1750 0.1750 45,000 +0.00(+0.00%)
Jan 24, 2023 0.1750 0.1750 0.1750 0.1750 18,071 -0.01(-2.78%)
Jan 23, 2023 0.2000 0.2000 0.1800 0.1800 201,700 -0.03(-14.29%)
Jan 20, 2023 0.2100 0.2100 0.2050 0.2100 40,500 +0.00(+0.00%)
Jan 19, 2023 0.2050 0.2100 0.2000 0.2100 89,325 +0.01(+2.44%)
Jan 18, 2023 0.2100 0.2100 0.2050 0.2050 8,300 +0.00(+0.00%)
Jan 17, 2023 0.2000 0.2050 0.2000 0.2050 231,833 +0.01(+5.13%)
Jan 16, 2023 0.1850 0.1950 0.1850 0.1950 8,133 +0.00(+0.00%)
Jan 13, 2023 0.1950 0.1950 0.1850 0.1950 118,643 +0.00(+0.00%)
Jan 12, 2023 0.1850 0.1950 0.1850 0.1950 132,560 +0.02(+11.43%)
Jan 11, 2023 0.1800 0.1850 0.1750 0.1750 26,200 -0.01(-2.78%)
Jan 10, 2023 0.1750 0.1800 0.1750 0.1800 24,149 +0.00(+0.00%)
Jan 09, 2023 0.1800 0.1850 0.1800 0.1800 47,201 -0.01(-2.70%)
Jan 06, 2023 0.1800 0.1900 0.1800 0.1850 49,447 +0.01(+2.78%)
Jan 05, 2023 0.1600 0.1800 0.1550 0.1800 62,005 +0.02(+12.50%)
Jan 04, 2023 0.1600 0.1600 0.1600 0.1600 2,310 -0.01(-5.88%)
Jan 03, 2023 0.1600 0.1700 0.1600 0.1700 15,329 +0.01(+3.03%)
Dec 30, 2022 0.1650 0 +0.00(+0.00%)
Dec 29, 2022 0.1800 0.1800 0.1650 0.1650 43,011 -0.01(-5.71%)
Dec 28, 2022 0.1750 0.1900 0.1750 0.1750 47,854 -0.01(-5.41%)
Dec 23, 2022 0.1850 0 +0.01(+2.78%)
Dec 22, 2022 0.1800 0.1800 0.1800 0.1800 10,100 -0.01(-2.70%)
Dec 21, 2022 0.1800 0.1850 0.1800 0.1850 16,018 +0.00(+0.00%)
Dec 20, 2022 0.1800 0.1900 0.1750 0.1850 115,710 +0.01(+2.78%)
Dec 19, 2022 0.1750 0.1800 0.1750 0.1800 41,000 +0.01(+2.86%)
Dec 16, 2022 0.1550 0.1750 0.1550 0.1750 49,590 +0.00(+2.94%)
Dec 15, 2022 0.1700 0.1700 0.1700 0.1700 128,100 +0.00(+0.00%)
Dec 14, 2022 0.1700 0.1750 0.1700 0.1700 391,500 +0.00(+0.00%)
Dec 13, 2022 0.1450 0.1750 0.1450 0.1700 634,600 +0.03(+17.24%)
Dec 12, 2022 0.1400 0.1500 0.1400 0.1450 1,254,858 +0.00(+0.00%)
Dec 09, 2022 0.1400 0.1500 0.1400 0.1450 30,100 +0.00(+3.57%)
Dec 08, 2022 0.1500 0.1600 0.1350 0.1400 973,442 -0.01(-6.67%)
Dec 07, 2022 0.1500 0.1550 0.1450 0.1500 91,650 -0.01(-3.23%)
Dec 06, 2022 0.1600 0.1600 0.1550 0.1550 23,724 +0.01(+3.33%)
Dec 05, 2022 0.1450 0.1500 0.1450 0.1500 41,000 +0.01(+3.45%)
Dec 02, 2022 0.1500 0.1500 0.1450 0.1450 85,808 -0.01(-3.33%)
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.