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: 10:23 AM EDT, May 2, 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 (%)
Jul 31, 2020 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Jul 30, 2020 0.4100 0.4100 0.3600 0.3800 542,562 -0.02(-5.00%)
Jul 29, 2020 0.4300 0.4300 0.3650 0.4000 2,134,067 -0.03(-6.98%)
Jul 28, 2020 0.5100 0.5300 0.4150 0.4300 2,990,562 -0.08(-15.69%)
Jul 27, 2020 0.6800 0.6900 0.5100 0.5100 2,451,531 -0.09(-15.00%)
Jul 24, 2020 0.6200 0.6600 0.5800 0.6000 2,659,480 -0.03(-4.76%)
Jul 23, 2020 0.5300 0.7200 0.4800 0.6300 7,185,963 +0.10(+18.87%)
Jul 22, 2020 0.5800 0.7000 0.5200 0.5300 5,319,738 -0.09(-14.52%)
Jul 21, 2020 0.8200 0.8300 0.6200 0.6200 4,705,291 -0.15(-19.48%)
Jul 20, 2020 0.7600 1.000 0.7400 0.7700 8,225,714 +0.13(+20.31%)
Jul 17, 2020 0.5800 0.6500 0.5600 0.6400 3,616,951 +0.11(+20.75%)
Jul 16, 2020 0.4300 0.5700 0.4100 0.5300 4,728,273 +0.10(+21.84%)
Jul 15, 2020 0.3950 0.4600 0.3500 0.4350 3,820,810 +0.09(+26.09%)
Jul 14, 2020 0.4300 0.4350 0.3400 0.3450 2,844,887 -0.05(-11.54%)
Jul 13, 2020 0.2900 0.4650 0.2900 0.3900 8,576,845 +0.12(+47.17%)
Jul 10, 2020 0.2200 0.2650 0.2200 0.2650 1,240,812 +0.05(+23.26%)
Jul 09, 2020 0.2300 0.2300 0.2000 0.2150 594,748 -0.02(-6.52%)
Jul 08, 2020 0.2650 0.2700 0.2250 0.2300 936,451 -0.04(-13.21%)
Jul 07, 2020 0.2800 0.2850 0.2500 0.2650 1,821,513 -0.01(-3.64%)
Jul 06, 2020 0.2300 0.2850 0.2100 0.2750 2,635,665 +0.07(+30.95%)
Jul 03, 2020 0.1900 0.2300 0.1800 0.2100 1,959,691 +0.02(+13.51%)
Jul 02, 2020 0.1700 0.2450 0.1700 0.1850 2,929,781 +0.03(+19.35%)
Jun 30, 2020 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Jun 29, 2020 0.1300 0.1300 0.1250 0.1300 136,950 +0.00(+0.00%)
Jun 26, 2020 0.1400 0.1400 0.1300 0.1300 189,020 -0.02(-13.33%)
Jun 25, 2020 0.1600 0.1600 0.1400 0.1500 377,223 -0.01(-6.25%)
Jun 24, 2020 0.1450 0.1750 0.1350 0.1600 988,270 +0.02(+14.29%)
Jun 23, 2020 0.1350 0.1400 0.1350 0.1400 103,000 +0.01(+7.69%)
Jun 22, 2020 0.1300 0.1300 0.1250 0.1300 22,500 +0.00(+0.00%)
Jun 19, 2020 0.1400 0.1400 0.1300 0.1300 90,509 +0.01(+4.00%)
Jun 18, 2020 0.1300 0.1300 0.1250 0.1250 34,516 -0.01(-7.41%)
Jun 16, 2020 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jun 15, 2020 0.1300 0.1300 0.1200 0.1200 49,000 -0.01(-4.00%)
Jun 12, 2020 0.1250 0.1300 0.1250 0.1250 36,454 +0.00(+0.00%)
Jun 11, 2020 0.1300 0.1400 0.1250 0.1250 63,000 -0.02(-16.67%)
Jun 10, 2020 0.1450 0.1500 0.1400 0.1500 39,991 +0.00(+0.00%)
Jun 09, 2020 0.1300 0.1500 0.1300 0.1500 18,563 +0.01(+11.11%)
Jun 08, 2020 0.1450 0.1450 0.1350 0.1350 30,347 -0.01(-3.57%)
Jun 05, 2020 0.1350 0.1550 0.1350 0.1400 94,167 +0.01(+7.69%)
Jun 04, 2020 0.1250 0.1600 0.1250 0.1300 303,582 -0.01(-3.70%)
Jun 03, 2020 0.1050 0.1400 0.1050 0.1350 468,991 +0.03(+22.73%)
Jun 02, 2020 0.1050 0.1100 0.1050 0.1100 102,500 +0.01(+4.76%)
Jun 01, 2020 0.1050 0.1050 0.1050 0.1050 88,290 -0.01(-4.55%)
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%)
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.