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 31, 2020 0.1000 0.1000 0.1000 0.1000 981 +0.01(+11.11%)
Mar 30, 2020 0.0900 0.0900 0.0900 0.0900 17,000 -0.01(-10.00%)
Mar 27, 2020 0.0900 0.1000 0.0900 0.1000 30,000 +0.01(+5.26%)
Mar 26, 2020 0.0850 0.0950 0.0750 0.0950 147,000 +0.01(+11.76%)
Mar 25, 2020 0.0850 0.0850 0.0850 0.0850 2,727 +0.00(+0.00%)
Mar 24, 2020 0.0850 0.0850 0.0850 15 +0.00(+0.00%)
Mar 23, 2020 0.0900 0.0900 0.0850 0.0850 77,000 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.0900 0.0850 0.0850 40,588 +0.01(+6.25%)
Mar 19, 2020 0.0900 0.0900 0.0800 0.0800 12,000 -0.01(-11.11%)
Mar 18, 2020 0.0750 0.1250 0.0750 0.0900 176,711 +0.03(+50.00%)
Mar 17, 2020 0.0750 0.0750 0.0600 0.0600 20,000 -0.02(-25.00%)
Mar 16, 2020 0.0800 0.0800 0.0800 981 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Mar 12, 2020 0.0800 0.0800 0.0800 0.0800 162,385 -0.01(-11.11%)
Mar 11, 2020 0.1000 0.1000 0.0900 0.0900 32,989 +0.00(+5.88%)
Mar 10, 2020 0.0850 0.0850 0.0850 36 +0.00(+0.00%)
Mar 09, 2020 0.0950 0.0950 0.0800 0.0850 28,375 -0.01(-15.00%)
Mar 05, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 04, 2020 0.0850 0.1150 0.0850 0.1100 335,221 +0.02(+29.41%)
Mar 03, 2020 0.0850 0.0850 0.0850 0.0850 17,500 +0.00(+0.00%)
Mar 02, 2020 0.0800 0.0850 0.0800 0.0850 30,500 +0.00(+0.00%)
Feb 28, 2020 0.0850 0.0850 0.0850 0.0850 13,088 +0.00(+0.00%)
Feb 27, 2020 0.0950 0.0950 0.0850 0.0850 53,277 -0.01(-15.00%)
Feb 26, 2020 0.0900 0.1000 0.0900 0.1000 75,000 +0.01(+11.11%)
Feb 25, 2020 0.0900 0.0900 0.0850 0.0900 94,318 -0.01(-10.00%)
Feb 24, 2020 0.1000 0.1000 0.1000 0.1000 618 +0.00(+0.00%)
Feb 21, 2020 0.0950 0.1000 0.0950 0.1000 84,500 +0.00(+0.00%)
Feb 20, 2020 0.0900 0.1000 0.0900 0.1000 13,500 +0.01(+5.26%)
Feb 19, 2020 0.0900 0.1100 0.0900 0.0950 128,876 +0.01(+5.56%)
Feb 18, 2020 0.1000 0.1000 0.0900 0.0900 101,025 -0.01(-10.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 13, 2020 0.0950 0.1050 0.0950 0.1050 39,200 +0.01(+10.53%)
Feb 12, 2020 0.1000 0.1000 0.0950 0.0950 7,500 -0.01(-5.00%)
Feb 11, 2020 0.0950 0.1000 0.0950 0.1000 11,000 +0.01(+5.26%)
Feb 10, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Feb 07, 2020 0.0950 0.0950 0.0950 0.0950 59,500 +0.00(+0.00%)
Feb 06, 2020 0.1000 0.1000 0.0950 0.0950 35,000 -0.01(-5.00%)
Feb 05, 2020 0.1000 0.1050 0.1000 0.1000 124,000 +0.00(+0.00%)
Feb 04, 2020 0.0950 0.1000 0.0950 0.1000 78,000 +0.01(+5.26%)
Feb 03, 2020 0.1100 0.1100 0.0950 0.0950 82,000 -0.01(-9.52%)
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%)
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.