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: 9:48 AM EDT, May 10, 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 (%)
Sep 30, 2020 0.4150 0.4200 0.3900 0.4000 288,505 +0.00(+0.00%)
Sep 29, 2020 0.3750 0.4100 0.3700 0.4000 271,109 +0.04(+9.59%)
Sep 28, 2020 0.3700 0.3850 0.3650 0.3650 159,361 +0.01(+1.39%)
Sep 25, 2020 0.3650 0.3700 0.3550 0.3600 63,453 -0.02(-4.00%)
Sep 24, 2020 0.3650 0.3800 0.3450 0.3750 183,936 +0.01(+1.35%)
Sep 23, 2020 0.3850 0.3850 0.3600 0.3700 387,379 -0.01(-1.33%)
Sep 22, 2020 0.3950 0.3950 0.3750 0.3750 427,050 -0.02(-3.85%)
Sep 21, 2020 0.3950 0.4150 0.3800 0.3900 433,713 -0.01(-1.27%)
Sep 18, 2020 0.4000 0.4100 0.3700 0.3950 359,943 -0.01(-1.25%)
Sep 17, 2020 0.4200 0.4200 0.3900 0.4000 186,695 -0.02(-4.76%)
Sep 16, 2020 0.4100 0.4200 0.4000 0.4200 289,571 +0.03(+7.69%)
Sep 15, 2020 0.4200 0.4250 0.3900 0.3900 270,122 -0.03(-7.14%)
Sep 14, 2020 0.4100 0.4200 0.4000 0.4200 218,386 +0.01(+1.20%)
Sep 11, 2020 0.3900 0.4250 0.3900 0.4150 543,062 +0.02(+5.06%)
Sep 10, 2020 0.4450 0.4500 0.3900 0.3950 899,268 -0.04(-10.23%)
Sep 09, 2020 0.3250 0.4450 0.3250 0.4400 1,724,591 +0.12(+37.50%)
Sep 08, 2020 0.3250 0.3350 0.3100 0.3200 284,766 -0.01(-1.54%)
Sep 04, 2020 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Sep 03, 2020 0.3300 0.3350 0.3200 0.3250 243,264 -0.01(-1.52%)
Sep 02, 2020 0.3400 0.3650 0.3100 0.3300 781,070 +0.01(+3.13%)
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.