Skip to main content

Arht Media Inc (TSV: ART )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.