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: 12:08 PM EDT, Apr 26, 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%)
Sep 01, 2020 0.2950 0.3400 0.2950 0.3200 351,251 +0.02(+6.67%)
Aug 31, 2020 0.3500 0.3500 0.2900 0.3000 926,433 -0.05(-14.29%)
Aug 28, 2020 0.3500 0.3600 0.3350 0.3500 392,182 -0.01(-2.78%)
Aug 27, 2020 0.4000 0.4000 0.3300 0.3600 735,408 -0.03(-7.69%)
Aug 26, 2020 0.3900 0.4200 0.3750 0.3900 428,180 +0.01(+2.63%)
Aug 25, 2020 0.3950 0.3950 0.3800 0.3800 325,817 -0.01(-1.30%)
Aug 24, 2020 0.4100 0.4100 0.3850 0.3850 509,943 -0.03(-7.23%)
Aug 21, 2020 0.4250 0.4250 0.4050 0.4150 322,477 -0.01(-2.35%)
Aug 20, 2020 0.4200 0.4300 0.4000 0.4250 239,230 +0.01(+2.41%)
Aug 19, 2020 0.4000 0.4200 0.3800 0.4150 733,458 +0.01(+2.47%)
Aug 18, 2020 0.4400 0.4400 0.4050 0.4050 425,409 -0.03(-6.90%)
Aug 17, 2020 0.4350 0.4500 0.4000 0.4350 574,787 +0.01(+1.16%)
Aug 14, 2020 0.4650 0.4650 0.4200 0.4300 411,875 -0.01(-1.15%)
Aug 13, 2020 0.4050 0.4350 0.4000 0.4350 279,310 +0.03(+6.10%)
Aug 12, 2020 0.4600 0.4750 0.3950 0.4100 812,657 -0.03(-6.82%)
Aug 11, 2020 0.3900 0.4550 0.3800 0.4400 963,612 +0.03(+7.32%)
Aug 10, 2020 0.4300 0.4300 0.3800 0.4100 406,738 -0.01(-2.38%)
Aug 07, 2020 0.4300 0.4300 0.3850 0.4200 569,171 +0.00(+0.00%)
Aug 06, 2020 0.4750 0.4850 0.4050 0.4200 1,415,079 -0.05(-11.58%)
Aug 05, 2020 0.5400 0.5700 0.4750 0.4750 1,777,342 -0.05(-8.65%)
Aug 04, 2020 0.3850 0.5200 0.3800 0.5200 2,431,108 +0.15(+38.67%)
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%)
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.