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 (%)
Jan 31, 2020 0.1000 0.1050 0.1000 0.1050 59,500 +0.00(+0.00%)
Jan 30, 2020 0.1000 0.1100 0.1000 0.1050 47,000 +0.00(+5.00%)
Jan 29, 2020 0.1000 0.1000 0.1000 0.1000 22,250 -0.00(-4.76%)
Jan 28, 2020 0.1050 0.1200 0.1000 0.1050 87,000 +0.00(+0.00%)
Jan 27, 2020 0.1000 0.1100 0.1000 0.1050 116,048 +0.01(+10.53%)
Jan 24, 2020 0.1050 0.1050 0.0950 0.0950 56,527 -0.01(-5.00%)
Jan 23, 2020 0.1000 0.1000 0.0950 0.1000 40,820 -0.00(-4.76%)
Jan 22, 2020 0.1050 0.1050 0.1000 0.1050 100,409 +0.00(+0.00%)
Jan 21, 2020 0.1200 0.1200 0.1000 0.1050 106,383 -0.01(-12.50%)
Jan 20, 2020 0.1150 0.1300 0.1150 0.1200 105,000 +0.00(+4.35%)
Jan 17, 2020 0.1200 0.1200 0.1150 0.1150 17,050 -0.00(-4.17%)
Jan 16, 2020 0.1200 0.1200 0.1200 0.1200 13,000 -0.01(-4.00%)
Jan 15, 2020 0.1250 0.1300 0.1250 0.1250 28,600 +0.00(+0.00%)
Jan 14, 2020 0.1250 0.1250 0.1250 0.1250 50,000 +0.00(+0.00%)
Jan 13, 2020 0.1300 0.1300 0.1250 0.1250 35,000 -0.01(-3.85%)
Jan 10, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Jan 09, 2020 0.1150 0.1300 0.1150 0.1250 88,109 +0.01(+4.17%)
Jan 08, 2020 0.1250 0.1250 0.1150 0.1200 94,070 +0.00(+0.00%)
Jan 07, 2020 0.1250 0.1250 0.1150 0.1200 23,000 +0.00(+0.00%)
Jan 06, 2020 0.1100 0.1250 0.1100 0.1200 127,750 +0.00(+4.35%)
Jan 03, 2020 0.1100 0.1150 0.1100 0.1150 6,100 +0.00(+0.00%)
Jan 02, 2020 0.1150 0.1150 0.1100 0.1150 16,500 +0.00(+0.00%)
Dec 31, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Dec 30, 2019 0.1150 0.1300 0.1150 0.1300 37,500 +0.01(+13.04%)
Dec 27, 2019 0.1100 0.1150 0.1100 0.1150 36,942 +0.00(+0.00%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2019 0.1300 0.1300 0.1050 0.1150 67,000 +0.00(+0.00%)
Dec 20, 2019 0.1200 0.1200 0.1150 0.1150 18,500 +0.01(+4.55%)
Dec 19, 2019 0.1200 0.1200 0.1100 0.1100 21,200 -0.01(-4.35%)
Dec 18, 2019 0.1250 0.1300 0.1150 0.1150 127,000 -0.01(-11.54%)
Dec 17, 2019 0.1300 0.1300 0.1250 0.1300 83,250 +0.00(+0.00%)
Dec 16, 2019 0.1200 0.1300 0.1200 0.1300 177,500 +0.01(+8.33%)
Dec 13, 2019 0.1150 0.1200 0.1100 0.1200 67,027 +0.00(+4.35%)
Dec 12, 2019 0.1150 0.1150 0.1150 0.1150 34,000 +0.00(+0.00%)
Dec 11, 2019 0.1200 0.1200 0.1150 0.1150 13,009 -0.00(-4.17%)
Dec 10, 2019 0.1200 0.1200 0.1100 0.1200 24,948 -0.01(-7.69%)
Dec 09, 2019 0.1300 0.1300 0.1200 0.1300 60,600 +0.01(+8.33%)
Dec 06, 2019 0.0950 0.1300 0.0950 0.1200 199,545 +0.03(+33.33%)
Dec 05, 2019 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Dec 04, 2019 0.0950 0.0950 0.0950 0.0950 9,318 +0.00(+0.00%)
Dec 03, 2019 0.0900 0.0950 0.0850 0.0950 40,000 +0.01(+5.56%)
Dec 02, 2019 0.0900 0.0900 0.0900 0.0900 97,000 +0.00(+0.00%)
Nov 29, 2019 0.0950 0.0950 0.0900 0.0900 28,000 -0.01(-5.26%)
Nov 28, 2019 0.0950 0.0950 0.0950 0.0950 51,000 -0.01(-9.52%)
Nov 27, 2019 0.1050 0.1050 0.1000 0.1050 41,000 -0.01(-8.70%)
Nov 26, 2019 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Nov 25, 2019 0.1050 0.1200 0.1050 0.1150 51,932 +0.01(+15.00%)
Nov 22, 2019 0.1100 0.1100 0.1000 0.1000 135,655 -0.00(-4.76%)
Nov 21, 2019 0.1100 0.1100 0.0900 0.1050 268,500 +0.00(+5.00%)
Nov 20, 2019 0.0950 0.1000 0.0950 0.1000 13,028 +0.01(+5.26%)
Nov 19, 2019 0.0950 0.0950 0.0950 0.0950 22,045 -0.01(-9.52%)
Nov 18, 2019 0.1050 0.1050 0.1050 0.1050 692 +0.00(+5.00%)
Nov 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 13, 2019 0.0900 0.1000 0.0900 0.1000 147,000 +0.01(+5.26%)
Nov 12, 2019 0.0950 0.1000 0.0950 0.0950 82,630 +0.00(+0.00%)
Nov 11, 2019 0.0900 0.0950 0.0900 0.0950 38,036 +0.01(+11.76%)
Nov 08, 2019 0.0900 0.0900 0.0800 0.0850 103,000 -0.00(-5.56%)
Nov 07, 2019 0.0800 0.0900 0.0800 0.0900 48,136 +0.00(+5.88%)
Nov 06, 2019 0.0950 0.0950 0.0850 0.0850 23,181 -0.01(-10.53%)
Nov 05, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 04, 2019 0.0950 0.0950 0.0900 0.0950 60,000 -0.01(-5.00%)
Nov 01, 2019 0.1000 0.1000 0.1000 0.1000 3,512 +0.01(+5.26%)
Oct 31, 2019 0.0950 0.0950 0.0950 0.0950 7,500 -0.01(-5.00%)
Oct 30, 2019 0.1000 0.1000 0.0850 0.1000 62,000 +0.00(+0.00%)
Oct 29, 2019 0.1000 0.1100 0.0950 0.1000 199,300 +0.00(+0.00%)
Oct 28, 2019 0.0950 0.1000 0.0950 0.1000 273,000 +0.01(+11.11%)
Oct 25, 2019 0.1000 0.1100 0.0900 0.0900 44,000 -0.01(-10.00%)
Oct 24, 2019 0.0950 0.1000 0.0950 0.1000 108,500 +0.00(+0.00%)
Oct 22, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 21, 2019 0.0950 0.0950 0.0900 0.0900 11,799 -0.01(-10.00%)
Oct 18, 2019 0.0900 0.1050 0.0900 0.1000 66,009 +0.00(+0.00%)
Oct 17, 2019 0.1000 0.1000 0.1000 0.1000 4,809 +0.00(+0.00%)
Oct 16, 2019 0.1100 0.1100 0.1000 0.1000 10,268 -0.01(-9.09%)
Oct 15, 2019 0.1100 0.1100 0.1100 0.1100 20,255 -0.01(-8.33%)
Oct 11, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 09, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 08, 2019 0.1300 0.1300 0.1300 106 +0.00(+0.00%)
Oct 04, 2019 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Oct 02, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 01, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
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%)
Jul 02, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 26, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 24, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 20, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 0.1000 31,500 -0.01(-13.04%)
Jun 17, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jun 14, 2019 0.0800 0.1000 0.0800 0.1000 21,045 +0.01(+5.26%)
Jun 13, 2019 0.1050 0.1050 0.0950 0.0950 9,097 -0.01(-13.64%)
Jun 12, 2019 0.1100 0.1100 0.1100 0.1100 9,100 +0.01(+4.76%)
Jun 11, 2019 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+5.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 34,504 +0.00(+0.00%)
Jun 07, 2019 0.1000 0.1000 0.0950 0.1000 43,000 +0.00(+0.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0.1000 120,500 +0.00(+0.00%)
Jun 05, 2019 0.1100 0.1100 0.1000 0.1000 116,235 -0.01(-9.09%)
Jun 04, 2019 0.1100 0.1100 0.1100 0.1100 86,536 +0.00(+0.00%)
May 31, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 29, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 28, 2019 0.1200 0.1200 0.1100 0.1100 56,500 -0.01(-12.00%)
May 27, 2019 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
May 24, 2019 0.1200 0.1250 0.1200 0.1250 28,638 +0.00(+0.00%)
May 23, 2019 0.1250 0.1250 0.1250 100 +0.00(+0.00%)
May 22, 2019 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
May 21, 2019 0.1250 0.1250 0.1250 0.1250 21,036 -0.01(-3.85%)
May 17, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 16, 2019 0.1250 0.1250 0.1250 0.1250 22,437 -0.01(-3.85%)
May 15, 2019 0.1300 0.1300 0.1300 181 +0.00(+0.00%)
May 14, 2019 0.1350 0.1350 0.1300 0.1300 31,510 +0.00(+0.00%)
May 13, 2019 0.1450 0.1450 0.1300 0.1300 4,304 -0.01(-7.14%)
May 10, 2019 0.1400 0.1400 0.1400 0.1400 1,452 +0.00(+0.00%)
May 08, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 07, 2019 0.1400 0.1500 0.1300 0.1300 20,420 +0.01(+4.00%)
May 06, 2019 0.1350 0.1400 0.1250 0.1250 44,000 +0.00(+0.00%)
May 02, 2019 0.1250 0.1250 0.1250 0 -0.03(-19.35%)
May 01, 2019 0.1550 0.1550 0.1550 0.1550 7,350 +0.02(+14.81%)
Apr 30, 2019 0.1350 0.1350 0.1350 0.1350 11,089 -0.01(-3.57%)
Apr 29, 2019 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Apr 26, 2019 0.1450 0.1450 0.1400 0.1400 48,000 -0.00(-3.45%)
Apr 25, 2019 0.1500 0.1500 0.1450 0.1450 93,500 +0.00(+3.57%)
Apr 24, 2019 0.1200 0.1400 0.1200 0.1400 76,757 +0.02(+16.67%)
Apr 23, 2019 0.1300 0.1300 0.1200 0.1200 102,401 -0.01(-7.69%)
Apr 22, 2019 0.1300 0.1300 0.1150 0.1300 119,554 +0.01(+4.00%)
Apr 18, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Apr 17, 2019 0.1250 0.1400 0.1250 0.1350 70,215 +0.01(+8.00%)
Apr 16, 2019 0.1100 0.1250 0.1050 0.1250 97,879 +0.01(+13.64%)
Apr 15, 2019 0.1200 0.1200 0.1050 0.1100 487,600 -0.01(-12.00%)
Apr 12, 2019 0.1400 0.1400 0.1250 0.1250 111,409 -0.01(-3.85%)
Apr 11, 2019 0.1400 0.1400 0.1300 0.1300 158,834 -0.01(-7.14%)
Apr 10, 2019 0.1450 0.1450 0.1400 0.1400 91,529 +0.00(+0.00%)
Apr 09, 2019 0.1500 0.1500 0.1400 0.1400 47,500 -0.01(-6.67%)
Apr 08, 2019 0.1500 0.1500 0.1500 0.1500 131,059 +0.01(+3.45%)
Apr 05, 2019 0.1500 0.1500 0.1450 0.1450 28,000 -0.01(-3.33%)
Apr 04, 2019 0.1550 0.1550 0.1500 0.1500 22,002 -0.01(-3.23%)
Apr 03, 2019 0.1550 0.1550 0.1500 0.1550 27,420 +0.01(+3.33%)
Apr 02, 2019 0.1600 0.1600 0.1500 0.1500 4,788 -0.01(-6.25%)
Apr 01, 2019 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Mar 29, 2019 0.1650 0.1650 0.1600 0.1600 14,500 +0.01(+3.23%)
Mar 28, 2019 0.1650 0.1650 0.1500 0.1550 21,508 -0.01(-3.13%)
Mar 27, 2019 0.1600 0.1600 0.1600 0.1600 16,750 +0.01(+6.67%)
Mar 26, 2019 0.1500 0.1500 0.1500 0.1500 6,031 -0.01(-6.25%)
Mar 25, 2019 0.1500 0.1600 0.1500 0.1600 21,054 +0.01(+6.67%)
Mar 22, 2019 0.1500 0.1500 0.1500 0.1500 137,728 -0.01(-6.25%)
Mar 21, 2019 0.1600 0.1600 0.1600 0.1600 13,714 +0.01(+6.67%)
Mar 20, 2019 0.1300 0.1600 0.1300 0.1500 131,000 +0.02(+15.38%)
Mar 19, 2019 0.1250 0.1300 0.1250 0.1300 57,000 +0.00(+0.00%)
Mar 18, 2019 0.1250 0.1300 0.1250 0.1300 67,777 +0.01(+8.33%)
Mar 15, 2019 0.1650 0.1650 0.1200 0.1200 278,588 -0.04(-25.00%)
Mar 14, 2019 0.1450 0.1600 0.1450 0.1600 47,150 +0.02(+18.52%)
Mar 13, 2019 0.1300 0.1350 0.1300 0.1350 10,499 -0.01(-6.90%)
Mar 12, 2019 0.1450 0.1450 0.1450 0.1450 50,000 +0.01(+11.54%)
Mar 11, 2019 0.1450 0.1450 0.1300 0.1300 6,002 +0.01(+4.00%)
Mar 08, 2019 0.1250 0.1250 0.1250 0.1250 5,727 +0.00(+0.00%)
Mar 07, 2019 0.1200 0.1250 0.1200 0.1250 28,000 +0.02(+19.05%)
Mar 06, 2019 0.1300 0.1300 0.1050 0.1050 145,080 -0.03(-22.22%)
Mar 05, 2019 0.1350 0.1450 0.1350 0.1350 26,000 +0.00(+0.00%)
Mar 04, 2019 0.1350 0.1350 0.1350 0.1350 11,520 +0.02(+12.50%)
Mar 01, 2019 0.1300 0.1300 0.1200 0.1200 30,000 -0.02(-14.29%)
Feb 28, 2019 0.1400 0.1400 0.1300 0.1400 74,355 -0.01(-6.67%)
Feb 26, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Feb 25, 2019 0.1550 0.1550 0.1400 0.1450 69,650 +0.00(+3.57%)
Feb 22, 2019 0.1400 0.1500 0.1400 0.1400 22,400 +0.01(+3.70%)
Feb 21, 2019 0.1450 0.1450 0.1350 0.1350 50,363 -0.01(-6.90%)
Feb 20, 2019 0.1500 0.1600 0.1450 0.1450 31,000 +0.00(+0.00%)
Feb 19, 2019 0.1400 0.1450 0.1400 0.1450 9,091 +0.01(+7.41%)
Feb 15, 2019 0.1350 0.1350 0.1350 0 -0.04(-22.86%)
Feb 14, 2019 0.1650 0.1800 0.1650 0.1750 92,722 +0.01(+9.37%)
Feb 13, 2019 0.1500 0.1600 0.1450 0.1600 120,320 +0.00(+0.00%)
Feb 12, 2019 0.1200 0.1650 0.1200 0.1600 66,315 +0.03(+23.08%)
Feb 11, 2019 0.1300 0.1300 0.1250 0.1300 32,500 +0.01(+4.00%)
Feb 08, 2019 0.1250 0.1300 0.1250 0.1250 7,000 -0.01(-3.85%)
Feb 07, 2019 0.1400 0.1400 0.1300 0.1300 22,000 -0.01(-3.70%)
Feb 06, 2019 0.1500 0.1500 0.1350 0.1350 29,000 +0.01(+3.85%)
Feb 05, 2019 0.1250 0.1400 0.1250 0.1300 39,500 +0.01(+4.00%)
Feb 04, 2019 0.1200 0.1250 0.1000 0.1250 278,000 +0.01(+4.17%)
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.