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

Arht Media Inc (TSV: ART )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, Apr 29, 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 (%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 28, 2018 0.0900 0.0900 0.0900 0.0900 44,000 +0.01(+12.50%)
Dec 27, 2018 0.0950 0.0950 0.0750 0.0800 544,032 -0.02(-20.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 21, 2018 0.0750 0.1000 0.0700 0.1000 200,449 +0.03(+33.33%)
Dec 20, 2018 0.0800 0.0800 0.0750 0.0750 165,545 -0.01(-6.25%)
Dec 19, 2018 0.0850 0.0850 0.0750 0.0800 294,145 -0.01(-5.88%)
Dec 17, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 14, 2018 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Dec 13, 2018 0.0850 0.0950 0.0850 0.0950 55,450 +0.01(+11.76%)
Dec 12, 2018 0.0900 0.0900 0.0850 0.0850 60,000 +0.00(+0.00%)
Dec 11, 2018 0.0850 0.0850 0.0850 0.0850 4,032 +0.00(+0.00%)
Dec 10, 2018 0.0900 0.0900 0.0800 0.0850 167,954 -0.00(-5.56%)
Dec 06, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 05, 2018 0.0950 0.0950 0.0950 0.0950 329,000 +0.00(+0.00%)
Dec 04, 2018 0.1000 0.1000 0.0950 0.0950 239,544 -0.01(-5.00%)
Dec 03, 2018 0.1000 0.1000 0.0950 0.1000 122,000 +0.00(+0.00%)
Nov 30, 2018 0.0900 0.1000 0.0900 0.1000 246,500 +0.01(+11.11%)
Nov 29, 2018 0.0950 0.1000 0.0900 0.0900 357,074 +0.00(+0.00%)
Nov 28, 2018 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Nov 27, 2018 0.0900 0.0900 0.0900 0.0900 260,003 +0.00(+0.00%)
Nov 26, 2018 0.0900 0.0950 0.0900 0.0900 237,888 +0.00(+0.00%)
Nov 22, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 21, 2018 0.0950 0.1000 0.0900 0.1000 116,563 +0.01(+5.26%)
Nov 20, 2018 0.1000 0.1000 0.0900 0.0950 96,064 +0.00(+0.00%)
Nov 19, 2018 0.0950 0.0950 0.0950 0.0950 12,500 -0.01(-5.00%)
Nov 16, 2018 0.1000 0.1000 0.0950 0.1000 28,500 +0.00(+0.00%)
Nov 15, 2018 0.1000 0.1000 0.1000 0.1000 77,909 +0.01(+5.26%)
Nov 14, 2018 0.0950 0.0950 0.0900 0.0950 14,461 +0.00(+0.00%)
Nov 13, 2018 0.0950 0.0950 0.0950 0.0950 36,409 -0.01(-5.00%)
Nov 12, 2018 0.1000 0.1000 0.0900 0.1000 120,071 -0.01(-9.09%)
Nov 09, 2018 0.1200 0.1200 0.1050 0.1100 101,250 -0.03(-18.52%)
Nov 08, 2018 0.1350 0.1350 0.1350 0.1350 3,100 +0.00(+0.00%)
Nov 07, 2018 0.1000 0.1350 0.1000 0.1350 267,600 +0.04(+42.11%)
Nov 06, 2018 0.1000 0.1000 0.0900 0.0950 487,650 -0.01(-5.00%)
Nov 05, 2018 0.0900 0.1000 0.0900 0.1000 94,983 +0.01(+11.11%)
Nov 02, 2018 0.1000 0.1000 0.0850 0.0900 339,655 -0.01(-10.00%)
Nov 01, 2018 0.1000 0.1000 0.0950 0.1000 59,800 +0.01(+5.26%)
Oct 31, 2018 0.0900 0.0950 0.0900 0.0950 116,450 -0.01(-5.00%)
Oct 30, 2018 0.1150 0.1150 0.0950 0.1000 209,450 -0.01(-13.04%)
Oct 29, 2018 0.1350 0.1350 0.1150 0.1150 779,195 -0.02(-14.81%)
Oct 26, 2018 0.1300 0.1350 0.1200 0.1350 147,500 +0.01(+3.85%)
Oct 25, 2018 0.1350 0.1450 0.1300 0.1300 57,571 -0.01(-10.34%)
Oct 24, 2018 0.1350 0.1500 0.1300 0.1450 93,999 -0.01(-3.33%)
Oct 23, 2018 0.1650 0.1650 0.1450 0.1500 90,100 -0.01(-6.25%)
Oct 22, 2018 0.1700 0.1700 0.1600 0.1600 53,950 -0.02(-11.11%)
Oct 19, 2018 0.1950 0.1950 0.1750 0.1800 57,000 -0.02(-10.00%)
Oct 18, 2018 0.1900 0.2000 0.1900 0.2000 194,647 +0.03(+17.65%)
Oct 17, 2018 0.1900 0.2000 0.1650 0.1700 177,199 +0.02(+9.68%)
Oct 16, 2018 0.1600 0.1650 0.1500 0.1550 145,400 -0.01(-3.13%)
Oct 15, 2018 0.1800 0.1800 0.1550 0.1600 338,143 -0.01(-5.88%)
Oct 12, 2018 0.1750 0.1750 0.1700 0.1700 8,579 -0.00(-2.86%)
Oct 11, 2018 0.1800 0.1900 0.1700 0.1750 245,671 -0.01(-2.78%)
Oct 10, 2018 0.2000 0.2000 0.1750 0.1800 266,950 -0.03(-14.29%)
Oct 09, 2018 0.2100 0.2100 0.1950 0.2100 21,393 +0.01(+5.00%)
Oct 05, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 04, 2018 0.1900 0.2100 0.1900 0.2000 68,053 +0.01(+2.56%)
Oct 03, 2018 0.2000 0.2000 0.1950 0.1950 30,135 -0.02(-9.30%)
Oct 02, 2018 0.2100 0.2150 0.1900 0.2150 759,187 +0.01(+4.88%)
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.