Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arht Media Inc
(TSV:
ART
)
0.0700
UNCHANGED
Streaming Delayed Price
Updated: 2:13 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
0.7600
0.8300
0.7500
0.7600
27,945
-0.04(-5.00%)
May 30, 2018
0.8500
0.8500
0.8000
0.8000
25,337
-0.05(-5.88%)
May 29, 2018
0.8700
0.8700
0.8200
0.8500
87,368
-0.01(-1.16%)
May 25, 2018
0.8600
0.8600
0.8600
0
-0.02(-2.27%)
May 24, 2018
0.9800
0.9800
0.8800
0.8800
28,183
-0.12(-12.00%)
May 22, 2018
1.000
1.000
1.000
73
-0.08(-7.41%)
May 18, 2018
1.080
1.080
1.080
0
+0.03(+2.86%)
May 17, 2018
0.9700
1.180
0.9700
1.050
22,213
+0.15(+16.67%)
May 16, 2018
0.9000
1.000
0.9000
0.9000
30,305
+0.00(+0.00%)
May 15, 2018
0.9200
0.9200
0.8600
0.9000
13,225
-0.05(-5.26%)
May 14, 2018
0.9500
0.9500
0.9500
0.9500
3,033
+0.03(+3.26%)
May 11, 2018
1.050
1.050
0.9200
0.9200
5,977
-0.14(-13.21%)
May 10, 2018
1.100
1.100
1.030
1.060
10,400
-0.13(-10.92%)
May 09, 2018
0.9000
1.300
0.9000
1.190
31,076
+0.29(+32.22%)
May 08, 2018
0.9000
0.9000
0.9000
0.9000
2,950
-0.10(-10.00%)
May 07, 2018
1.170
1.170
1.000
1.000
33,300
-0.12(-10.71%)
May 04, 2018
1.100
1.120
1.100
1.120
30,369
+0.02(+1.82%)
May 03, 2018
1.110
1.110
1.100
1.100
23,400
+0.00(+0.00%)
May 02, 2018
1.150
1.300
1.100
1.100
29,195
+0.00(+0.00%)
May 01, 2018
1.100
1.100
1.100
1.100
1,171
+0.06(+5.77%)
Apr 30, 2018
1.100
1.100
1.040
1.040
22,955
-0.16(-13.33%)
Apr 27, 2018
1.240
1.240
1.200
1.200
79,755
-0.05(-4.00%)
Apr 26, 2018
1.200
1.300
1.200
1.250
15,800
+0.05(+4.17%)
Apr 25, 2018
1.200
1.200
1.200
1.200
5,500
+0.00(+0.00%)
Apr 24, 2018
1.250
1.270
1.200
1.200
9,675
-0.05(-4.00%)
Apr 23, 2018
1.320
1.320
1.250
1.250
15,310
-0.09(-6.72%)
Apr 20, 2018
1.320
1.340
1.320
1.340
8,570
-0.02(-1.47%)
Apr 19, 2018
1.420
1.420
1.350
1.360
7,600
+0.01(+0.74%)
Apr 18, 2018
1.350
1.390
1.350
1.350
12,972
-0.02(-1.46%)
Apr 17, 2018
1.370
1.370
1.350
1.370
10,000
+0.02(+1.48%)
Apr 16, 2018
1.330
1.420
1.330
1.350
3,300
+0.00(+0.00%)
Apr 13, 2018
1.440
1.440
1.350
1.350
31,309
-0.09(-6.25%)
Apr 12, 2018
1.440
1.440
1.370
1.440
12,024
-0.01(-0.69%)
Apr 11, 2018
1.250
1.470
1.250
1.450
40,050
+0.14(+10.69%)
Apr 10, 2018
1.400
1.400
1.310
1.310
18,997
-0.03(-2.24%)
Apr 09, 2018
1.340
1.340
1.310
1.340
11,027
+0.04(+3.08%)
Apr 06, 2018
1.310
1.340
1.300
1.300
33,527
+0.03(+2.36%)
Apr 05, 2018
1.310
1.310
1.270
1.270
14,981
-0.04(-3.05%)
Apr 04, 2018
1.250
1.320
1.210
1.310
16,300
-0.02(-1.50%)
Apr 03, 2018
1.230
1.350
1.230
1.330
35,085
+0.09(+7.26%)
Apr 02, 2018
1.270
1.270
1.220
1.240
38,700
-0.01(-0.80%)
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%)
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
.