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 (%)
Mar 28, 2024 0.0500 0 +0.01(+11.11%)
Mar 27, 2024 0.0450 0.0500 0.0450 0.0450 76,000 +0.00(+12.50%)
Mar 25, 2024 0.0400 0 -0.01(-20.00%)
Mar 22, 2024 0.0450 0.0500 0.0400 0.0500 173,000 +0.01(+11.11%)
Mar 21, 2024 0.0400 0.0450 0.0400 0.0450 78,281 +0.00(+12.50%)
Mar 19, 2024 0.0400 0 +0.00(+0.00%)
Mar 18, 2024 0.0400 0.0450 0.0400 0.0400 21,000 -0.00(-11.11%)
Mar 15, 2024 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Mar 14, 2024 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 13, 2024 0.0400 0.0500 0.0400 0.0500 12,000 +0.00(+0.00%)
Mar 12, 2024 0.0400 0.0500 0.0400 0.0500 66,180 +0.01(+25.00%)
Mar 11, 2024 0.0450 0.0450 0.0400 0.0400 112,000 -0.00(-11.11%)
Mar 08, 2024 0.0400 0.0450 0.0400 0.0450 22,000 +0.00(+12.50%)
Mar 07, 2024 0.0450 0.0450 0.0400 0.0400 43,000 +0.00(+0.00%)
Mar 06, 2024 0.0400 0.0400 0.0400 0.0400 79,400 -0.00(-11.11%)
Mar 05, 2024 0.0500 0.0500 0.0450 0.0450 145,000 -0.01(-18.18%)
Mar 04, 2024 0.0550 0.0550 0.0500 0.0550 5,000 +0.00(+10.00%)
Mar 01, 2024 0.0500 0.0500 0.0450 0.0500 106,731 +0.00(+0.00%)
Feb 29, 2024 0.0500 0.0500 0.0450 0.0500 108,312 -0.00(-9.09%)
Feb 28, 2024 0.0500 0.0550 0.0500 0.0550 95,572 +0.00(+0.00%)
Feb 26, 2024 0.0550 0 +0.00(+10.00%)
Feb 23, 2024 0.0450 0.0500 0.0450 0.0500 313,500 +0.00(+0.00%)
Feb 21, 2024 0.0500 800 +0.01(+11.11%)
Feb 20, 2024 0.0450 0.0450 0.0450 0.0450 30,709 -0.01(-10.00%)
Feb 16, 2024 0.0500 0 +0.00(+0.00%)
Feb 14, 2024 0.0500 0 +0.00(+0.00%)
Feb 13, 2024 0.0350 0.0500 0.0350 0.0500 101,111 +0.00(+0.00%)
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Feb 09, 2024 0.0450 0.0500 0.0450 0.0500 71,500 +0.00(+0.00%)
Feb 08, 2024 0.0450 0.0500 0.0450 0.0500 104,049 +0.00(+0.00%)
Feb 07, 2024 0.0500 0.0500 0.0450 0.0500 24,009 +0.00(+0.00%)
Feb 06, 2024 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Feb 05, 2024 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Feb 02, 2024 0.0450 0.0500 0.0450 0.0500 61,343 +0.00(+0.00%)
Feb 01, 2024 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 31, 2024 0.0500 0.0500 0.0500 0.0500 10,390 +0.00(+0.00%)
Jan 29, 2024 0.0500 45 -0.00(-9.09%)
Jan 26, 2024 0.0600 0.0600 0.0500 0.0550 378,500 -0.00(-8.33%)
Jan 25, 2024 0.0550 0.0600 0.0550 0.0600 343,000 +0.00(+0.00%)
Jan 24, 2024 0.0600 0.0600 0.0550 0.0600 31,000 +0.00(+0.00%)
Jan 23, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 22, 2024 0.0550 0.0600 0.0550 0.0600 68,000 +0.00(+0.00%)
Jan 19, 2024 0.0550 0.0600 0.0550 0.0600 23,000 +0.00(+0.00%)
Jan 18, 2024 0.0600 0.0650 0.0600 0.0600 49,000 -0.01(-7.69%)
Jan 17, 2024 0.0600 0.0650 0.0550 0.0650 165,500 +0.01(+8.33%)
Jan 16, 2024 0.0600 0.0600 0.0550 0.0600 61,111 +0.00(+0.00%)
Jan 15, 2024 0.0550 0.0650 0.0550 0.0600 224,599 +0.00(+9.09%)
Jan 12, 2024 0.0450 0.0600 0.0450 0.0550 162,000 +0.00(+10.00%)
Jan 10, 2024 0.0500 0 +0.00(+0.00%)
Jan 09, 2024 0.0450 0.0500 0.0450 0.0500 109,950 +0.00(+0.00%)
Jan 08, 2024 0.0500 0.0500 0.0450 0.0500 147,002 -0.00(-9.09%)
Jan 05, 2024 0.0500 0.0550 0.0500 0.0550 83,750 +0.00(+0.00%)
Jan 04, 2024 0.0550 0.0550 0.0500 0.0550 216,500 +0.00(+0.00%)
Jan 03, 2024 0.0600 0.0600 0.0500 0.0550 191,058 -0.01(-15.38%)
Jan 02, 2024 0.0600 0.0650 0.0600 0.0650 33,300 +0.00(+0.00%)
Dec 29, 2023 0.0650 0 +0.00(+0.00%)
Dec 28, 2023 0.0550 0.0650 0.0550 0.0650 90,250 +0.01(+18.18%)
Dec 27, 2023 0.0650 0.0650 0.0550 0.0550 154,474 -0.00(-8.33%)
Dec 22, 2023 0.0600 0 +0.00(+0.00%)
Dec 21, 2023 0.0600 0.0650 0.0600 0.0600 320,503 +0.00(+0.00%)
Dec 20, 2023 0.0600 0.0600 0.0600 0.0600 65,000 +0.00(+0.00%)
Dec 19, 2023 0.0650 0.0650 0.0550 0.0600 391,272 -0.01(-7.69%)
Dec 18, 2023 0.0800 0.0850 0.0650 0.0650 242,000 -0.02(-23.53%)
Dec 15, 2023 0.0850 0.0850 0.0750 0.0850 86,041 +0.01(+13.33%)
Dec 14, 2023 0.0650 0.0900 0.0650 0.0750 883,400 +0.01(+15.38%)
Dec 13, 2023 0.0600 0.0650 0.0600 0.0650 49,000 +0.01(+8.33%)
Dec 12, 2023 0.0600 0.0700 0.0500 0.0600 713,600 +0.00(+0.00%)
Dec 11, 2023 0.0700 0.0700 0.0600 0.0600 210,700 -0.01(-14.29%)
Dec 08, 2023 0.0650 0.0800 0.0650 0.0700 54,000 +0.00(+0.00%)
Dec 07, 2023 0.0700 0.0700 0.0700 0.0700 56,000 -0.00(-6.67%)
Dec 06, 2023 0.0750 0.0750 0.0700 0.0750 50,500 +0.00(+7.14%)
Dec 05, 2023 0.0800 0.0800 0.0700 0.0700 147,150 -0.01(-12.50%)
Dec 04, 2023 0.0700 0.0800 0.0700 0.0800 327,307 +0.01(+6.67%)
Dec 01, 2023 0.0750 0.0800 0.0700 0.0750 170,000 +0.00(+0.00%)
Nov 30, 2023 0.0950 0.0950 0.0750 0.0750 364,490 -0.01(-16.67%)
Nov 29, 2023 0.0900 0.0950 0.0850 0.0900 180,000 +0.00(+0.00%)
Nov 28, 2023 0.1000 0.1050 0.0900 0.0900 247,027 -0.01(-14.29%)
Nov 27, 2023 0.1100 0.1100 0.1000 0.1050 65,515 +0.00(+0.00%)
Nov 24, 2023 0.1050 0.1100 0.1050 0.1050 22,500 +0.00(+0.00%)
Nov 23, 2023 0.1100 0.1100 0.1000 0.1050 50,500 +0.00(+0.00%)
Nov 22, 2023 0.1050 0.1150 0.1050 0.1050 66,900 -0.01(-4.55%)
Nov 21, 2023 0.1050 0.1100 0.1000 0.1100 68,005 +0.00(+0.00%)
Nov 20, 2023 0.1100 0.1100 0.1000 0.1100 130,096 +0.00(+0.00%)
Nov 16, 2023 0.1100 0 +0.00(+0.00%)
Nov 15, 2023 0.1150 0.1150 0.1000 0.1100 21,450 +0.00(+0.00%)
Nov 13, 2023 0.1100 0 -0.01(-8.33%)
Nov 10, 2023 0.1150 0.1300 0.1000 0.1200 443,158 +0.01(+9.09%)
Nov 09, 2023 0.1150 0.1150 0.1100 0.1100 12,000 -0.01(-4.35%)
Nov 08, 2023 0.1100 0.1150 0.1100 0.1150 37,500 -0.00(-4.17%)
Nov 07, 2023 0.1200 0.1200 0.1150 0.1200 48,000 +0.00(+4.35%)
Nov 06, 2023 0.1200 0.1250 0.1150 0.1150 41,911 -0.00(-4.17%)
Nov 03, 2023 0.1200 0.1200 0.1200 0.1200 22,430 +0.00(+0.00%)
Nov 02, 2023 0.1200 0.1200 0.1150 0.1200 7,500 +0.01(+9.09%)
Nov 01, 2023 0.1150 0.1200 0.1100 0.1100 27,000 -0.01(-8.33%)
Oct 31, 2023 0.1100 0.1200 0.1100 0.1200 37,500 +0.00(+0.00%)
Oct 30, 2023 0.1250 0.1250 0.1150 0.1200 17,500 +0.00(+0.00%)
Oct 27, 2023 0.1250 0.1300 0.1150 0.1200 31,983 -0.01(-4.00%)
Oct 26, 2023 0.1200 0.1250 0.1200 0.1250 39,000 +0.01(+4.17%)
Oct 25, 2023 0.1250 0.1250 0.1200 0.1200 37,500 +0.00(+4.35%)
Oct 24, 2023 0.1300 0.1300 0.1150 0.1150 31,000 -0.01(-11.54%)
Oct 23, 2023 0.1200 0.1300 0.1200 0.1300 22,074 +0.00(+0.00%)
Oct 20, 2023 0.1250 0.1300 0.1250 0.1300 19,000 +0.01(+4.00%)
Oct 19, 2023 0.1050 0.1250 0.1050 0.1250 142,000 +0.01(+13.64%)
Oct 18, 2023 0.1050 0.1100 0.1000 0.1100 44,500 +0.00(+0.00%)
Oct 17, 2023 0.1050 0.1100 0.1050 0.1100 27,401 +0.00(+0.00%)
Oct 16, 2023 0.1100 0.1100 0.1100 0.1100 3,961 +0.00(+0.00%)
Oct 13, 2023 0.1050 0.1100 0.1050 0.1100 5,000 +0.00(+0.00%)
Oct 12, 2023 0.1050 0.1100 0.1050 0.1100 13,500 +0.00(+0.00%)
Oct 11, 2023 0.1100 0.1100 0.1000 0.1100 56,514 +0.01(+4.76%)
Oct 10, 2023 0.1050 0.1100 0.1050 0.1050 47,901 -0.01(-4.55%)
Oct 06, 2023 0.1100 0 +0.00(+0.00%)
Oct 05, 2023 0.1150 0.1200 0.1100 0.1100 36,206 -0.01(-4.35%)
Oct 04, 2023 0.1200 0.1250 0.1100 0.1150 123,447 -0.00(-4.17%)
Oct 03, 2023 0.1250 0.1300 0.1200 0.1200 91,900 -0.01(-7.69%)
Oct 02, 2023 0.1250 0.1300 0.1250 0.1300 10,000 -0.01(-3.70%)
Sep 29, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+8.00%)
Sep 28, 2023 0.1350 0.1350 0.1250 0.1250 8,500 +0.00(+0.00%)
Sep 27, 2023 0.1250 0.1250 0.1250 0.1250 39,500 +0.00(+0.00%)
Sep 26, 2023 0.1250 0.1250 0.1250 0.1250 1,388 +0.00(+0.00%)
Sep 25, 2023 0.1250 0.1250 0.1250 0.1250 21,555 +0.00(+0.00%)
Sep 22, 2023 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
Sep 21, 2023 0.1300 0.1300 0.1300 0.1300 6,000 -0.01(-3.70%)
Sep 20, 2023 0.1350 0.1350 0.1350 0.1350 22,000 -0.01(-3.57%)
Sep 19, 2023 0.1400 0.1400 0.1400 0.1400 38,530 +0.00(+0.00%)
Sep 18, 2023 0.1250 0.1450 0.1250 0.1400 319,908 +0.01(+7.69%)
Sep 15, 2023 0.1250 0.1300 0.1250 0.1300 34,000 +0.01(+4.00%)
Sep 14, 2023 0.1250 0.1250 0.1250 0.1250 3,500 +0.00(+0.00%)
Sep 13, 2023 0.1250 0.1250 0.1250 0.1250 45,505 -0.01(-3.85%)
Sep 12, 2023 0.1300 0.1300 0.1250 0.1300 66,000 +0.01(+4.00%)
Sep 11, 2023 0.1250 0.1300 0.1250 0.1250 277,700 +0.00(+0.00%)
Sep 08, 2023 0.1250 0.1300 0.1250 0.1250 109,640 +0.00(+0.00%)
Sep 07, 2023 0.1250 0.1300 0.1250 0.1250 57,000 +0.00(+0.00%)
Sep 06, 2023 0.1300 0.1350 0.1250 0.1250 147,000 +0.00(+0.00%)
Sep 05, 2023 0.1300 0.1300 0.1250 0.1250 12,000 -0.01(-3.85%)
Sep 01, 2023 0.1300 0 +0.00(+0.00%)
Aug 31, 2023 0.1350 0.1350 0.1300 0.1300 25,500 +0.00(+0.00%)
Aug 30, 2023 0.1300 0.1300 0.1300 0.1300 7,600 +0.01(+4.00%)
Aug 29, 2023 0.1300 0.1300 0.1250 0.1250 47,000 -0.01(-7.41%)
Aug 28, 2023 0.1250 0.1350 0.1250 0.1350 65,500 +0.01(+8.00%)
Aug 25, 2023 0.1300 0.1300 0.1250 0.1250 198,024 -0.01(-7.41%)
Aug 24, 2023 0.1400 0.1400 0.1300 0.1350 75,500 +0.00(+0.00%)
Aug 23, 2023 0.1300 0.1400 0.1300 0.1350 18,500 -0.01(-3.57%)
Aug 22, 2023 0.1350 0.1400 0.1350 0.1400 177,850 -0.00(-3.45%)
Aug 21, 2023 0.1400 0.1450 0.1400 0.1450 10,000 +0.00(+0.00%)
Aug 18, 2023 0.1350 0.1450 0.1350 0.1450 44,068 +0.00(+0.00%)
Aug 17, 2023 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Aug 16, 2023 0.1400 0.1500 0.1400 0.1450 23,000 +0.01(+7.41%)
Aug 15, 2023 0.1450 0.1450 0.1350 0.1350 11,000 -0.01(-3.57%)
Aug 14, 2023 0.1400 0.1400 0.1400 0.1400 117,500 -0.00(-3.45%)
Aug 11, 2023 0.1450 0.1450 0.1450 0.1450 11,500 -0.01(-3.33%)
Aug 10, 2023 0.1450 0.1500 0.1450 0.1500 73,083 +0.01(+3.45%)
Aug 09, 2023 0.1450 0.1450 0.1400 0.1450 91,518 +0.00(+0.00%)
Aug 08, 2023 0.1400 0.1550 0.1400 0.1450 260,000 +0.01(+7.41%)
Aug 04, 2023 0.1350 0 +0.00(+0.00%)
Aug 03, 2023 0.1100 0.1350 0.1100 0.1350 181,700 +0.02(+17.39%)
Aug 02, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Aug 01, 2023 0.1200 0.1200 0.1150 0.1150 102,782 -0.00(-4.17%)
Jul 31, 2023 0.1250 0.1250 0.1200 0.1200 21,902 -0.01(-4.00%)
Jul 28, 2023 0.1200 0.1250 0.1200 0.1250 26,500 +0.01(+4.17%)
Jul 27, 2023 0.1300 0.1300 0.1200 0.1200 64,000 -0.01(-7.69%)
Jul 26, 2023 0.1300 0.1300 0.1300 0.1300 17,513 +0.00(+0.00%)
Jul 25, 2023 0.1350 0.1350 0.1300 0.1300 50,300 -0.01(-3.70%)
Jul 24, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Jul 21, 2023 0.1250 0.1350 0.1250 0.1350 53,600 +0.00(+0.00%)
Jul 20, 2023 0.1300 0.1350 0.1300 0.1350 38,500 +0.00(+0.00%)
Jul 19, 2023 0.1300 0.1400 0.1300 0.1350 53,777 +0.01(+3.85%)
Jul 18, 2023 0.1350 0.1400 0.1300 0.1300 59,200 -0.01(-7.14%)
Jul 17, 2023 0.1400 0.1400 0.1350 0.1400 53,507 -0.00(-3.45%)
Jul 13, 2023 0.1450 0 +0.00(+0.00%)
Jul 12, 2023 0.1450 0.1450 0.1400 0.1450 84,500 +0.00(+0.00%)
Jul 11, 2023 0.1350 0.1450 0.1350 0.1450 105,500 +0.00(+3.57%)
Jul 10, 2023 0.1250 0.1400 0.1200 0.1400 124,500 +0.02(+12.00%)
Jul 07, 2023 0.1350 0.1350 0.1150 0.1250 428,884 -0.02(-10.71%)
Jul 06, 2023 0.1350 0.1400 0.1300 0.1400 39,000 +0.00(+0.00%)
Jul 05, 2023 0.1500 0.1500 0.1400 0.1400 29,572 -0.00(-3.45%)
Jul 04, 2023 0.1300 0.1450 0.1300 0.1450 28,500 +0.00(+3.57%)
Jun 30, 2023 0.1400 0 +0.01(+7.69%)
Jun 29, 2023 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Jun 28, 2023 0.1350 0.1350 0.1250 0.1300 114,503 +0.00(+0.00%)
Jun 27, 2023 0.1350 0.1350 0.1250 0.1300 58,500 -0.01(-3.70%)
Jun 26, 2023 0.1150 0.1350 0.1100 0.1350 315,326 +0.02(+12.50%)
Jun 23, 2023 0.1150 0.1200 0.1150 0.1200 44,500 +0.00(+0.00%)
Jun 22, 2023 0.1350 0.1350 0.1200 0.1200 411,733 -0.02(-11.11%)
Jun 21, 2023 0.1350 0.1350 0.1300 0.1350 231,000 +0.00(+0.00%)
Jun 20, 2023 0.1350 0.1350 0.1350 0.1350 192,195 +0.00(+0.00%)
Jun 19, 2023 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Jun 16, 2023 0.1400 0.1400 0.1400 0.1400 22,500 +0.01(+3.70%)
Jun 15, 2023 0.1400 0.1400 0.1350 0.1350 16,100 -0.04(-25.00%)
May 08, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
May 05, 2023 0.1750 0.1800 0.1700 0.1800 52,190 +0.01(+2.86%)
May 04, 2023 0.1850 0.1850 0.1700 0.1750 119,400 -0.01(-5.41%)
May 02, 2023 0.1850 0 +0.00(+0.00%)
May 01, 2023 0.1800 0.1850 0.1800 0.1850 22,740 +0.01(+5.71%)
Apr 28, 2023 0.1800 0.1800 0.1750 0.1750 28,985 -0.01(-2.78%)
Apr 27, 2023 0.1800 0.1800 0.1800 0.1800 3,900 -0.01(-2.70%)
Apr 26, 2023 0.1850 0.1850 0.1850 0.1850 30,000 -0.01(-2.63%)
Apr 25, 2023 0.1950 0.2000 0.1900 0.1900 116,056 +0.01(+2.70%)
Apr 24, 2023 0.2000 0.2000 0.1850 0.1850 112,600 -0.01(-5.13%)
Apr 21, 2023 0.1850 0.1950 0.1850 0.1950 40,256 +0.00(+0.00%)
Apr 20, 2023 0.2000 0.2000 0.1900 0.1950 54,790 +0.00(+0.00%)
Apr 18, 2023 0.1950 0 -0.01(-2.50%)
Apr 17, 2023 0.1750 0.2100 0.1750 0.2000 134,588 +0.03(+14.29%)
Apr 14, 2023 0.1750 0.1750 0.1750 0.1750 72,000 -0.01(-2.78%)
Apr 13, 2023 0.1800 0.1800 0.1800 0.1800 7,229 -0.02(-10.00%)
Apr 12, 2023 0.1900 0.2000 0.1900 0.2000 287,000 +0.01(+2.56%)
Apr 11, 2023 0.1900 0.2000 0.1850 0.1950 288,600 +0.01(+2.63%)
Apr 10, 2023 0.1800 0.1900 0.1800 0.1900 106,649 +0.02(+8.57%)
Apr 06, 2023 0.1750 0 +0.02(+16.67%)
Apr 04, 2023 0.1500 0 +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.