Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arht Media Inc (TSV: ART )

0.0550 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 17, 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 (%)
Mar 29, 2018 1.250 1.250 1.250 0 +0.07(+5.93%)
Mar 28, 2018 1.210 1.270 1.180 1.180 94,295 +0.03(+2.61%)
Mar 27, 2018 1.240 1.330 1.150 1.150 76,473 -0.05(-4.17%)
Mar 26, 2018 1.000 1.200 1.000 1.200 21,753 +0.08(+7.14%)
Mar 23, 2018 1.100 1.150 1.100 1.120 54,245 -0.01(-0.88%)
Mar 22, 2018 1.160 1.160 1.120 1.130 14,000 -0.03(-2.59%)
Mar 21, 2018 1.140 1.160 1.110 1.160 12,400 +0.06(+5.45%)
Mar 20, 2018 1.100 1.110 1.070 1.100 167,783 -0.19(-14.73%)
Mar 19, 2018 1.090 1.290 1.050 1.290 29,900 +0.19(+17.27%)
Mar 16, 2018 1.050 1.100 1.040 1.100 46,808 +0.05(+4.76%)
Mar 15, 2018 1.330 1.330 1.050 1.050 92,295 -0.27(-20.45%)
Mar 14, 2018 1.340 1.340 1.210 1.320 56,422 +0.07(+5.60%)
Mar 13, 2018 1.350 1.350 1.250 1.250 96,140 -0.05(-3.85%)
Mar 12, 2018 1.450 1.450 1.300 1.300 99,587 -0.15(-10.34%)
Mar 09, 2018 1.450 1.450 1.350 1.450 52,148 -0.05(-3.33%)
Mar 08, 2018 1.430 1.530 1.350 1.500 139,150 +0.08(+5.63%)
Mar 07, 2018 1.200 1.600 1.200 1.420 215,280 +0.14(+10.94%)
Mar 06, 2018 1.130 1.290 1.100 1.280 135,303 +0.20(+18.52%)
Mar 05, 2018 1.090 1.150 1.050 1.080 117,213 +0.00(+0.00%)
Mar 02, 2018 0.9900 1.130 0.9600 1.080 247,385 +0.15(+16.13%)
Mar 01, 2018 0.9000 0.9500 0.8200 0.9300 61,393 +0.03(+3.33%)
Feb 28, 2018 0.9100 0.9200 0.8700 0.9000 68,150 -0.06(-6.25%)
Feb 27, 2018 0.8500 0.9900 0.8400 0.9600 79,954 -0.01(-1.03%)
Feb 26, 2018 0.8000 0.9900 0.7200 0.9700 57,122 +0.25(+34.72%)
Feb 23, 2018 0.6500 0.7700 0.6000 0.7200 56,186 -0.05(-6.49%)
Feb 22, 2018 0.7900 0.7900 0.6700 0.7700 9,145 +0.03(+4.05%)
Feb 21, 2018 0.7100 0.7400 0.6500 0.7400 31,126 +0.00(+0.00%)
Feb 20, 2018 0.8400 0.8600 0.7400 0.7400 76,600 -0.10(-11.90%)
Feb 16, 2018 0.8400 0.8400 0.8400 0 -0.08(-8.70%)
Feb 15, 2018 0.7500 1.000 0.7500 0.9200 159,076 +0.17(+22.67%)
Feb 14, 2018 0.7500 0.7500 0.7500 0.7500 16,681 +0.00(+0.00%)
Feb 13, 2018 0.7500 0.7500 0.7500 0.7500 15,634 +0.00(+0.00%)
Feb 12, 2018 0.5900 0.7500 0.5900 0.7500 94,258 +0.15(+25.00%)
Feb 07, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 06, 2018 0.5000 0.6000 0.5000 0.6000 70,726 +0.10(+20.00%)
Feb 02, 2018 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Feb 01, 2018 0.5300 0.5300 0.5200 0.5300 3,011 +0.01(+1.92%)
Jan 31, 2018 0.5000 0.5200 0.5000 0.5200 2,500 +0.05(+10.64%)
Jan 30, 2018 0.4800 0.4800 0.4700 9,720 -0.01(-2.08%)
Jan 29, 2018 0.5300 0.5300 0.4800 0.4800 4,000 -0.04(-7.69%)
Jan 26, 2018 0.4800 0.5200 0.4800 0.5200 2,511 +0.03(+6.12%)
Jan 25, 2018 0.4900 0.4900 0.4900 0.4900 868 +0.01(+2.08%)
Jan 24, 2018 0.4750 0.4800 0.4750 0.4800 11,505 +0.00(+0.00%)
Jan 23, 2018 0.5000 0.5000 0.4800 0.4800 6,500 -0.02(-3.03%)
Jan 22, 2018 0.5300 0.5800 0.4950 0.4950 55,648 -0.03(-4.81%)
Jan 19, 2018 0.4400 0.5200 0.4400 0.5200 9,515 +0.05(+10.64%)
Jan 17, 2018 0.4700 0.4700 0.4700 100 +0.00(+0.00%)
Jan 16, 2018 0.4600 0.4700 0.4600 0.4700 12,864 +0.01(+3.30%)
Jan 15, 2018 0.4550 0.4550 0.4550 0.4550 500 +0.01(+1.11%)
Jan 12, 2018 0.4500 0.4500 0.4500 0.4500 1,500 -0.05(-10.00%)
Jan 09, 2018 0.5000 0.5000 0.5000 85 +0.01(+2.04%)
Jan 08, 2018 0.4900 0.4900 0.4900 0.4900 8,000 +0.00(+0.00%)
Jan 05, 2018 0.4750 0.4900 0.4750 0.4900 6,504 +0.03(+6.52%)
Jan 04, 2018 0.4600 0.4600 0.4600 0.4600 3,000 +0.01(+2.22%)
Jan 03, 2018 0.4500 0.4500 0.4500 0.4500 7,707 +0.00(+0.00%)
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.