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
)
0.0550
UNCHANGED
Streaming Delayed Price
Updated: 3:24 PM EDT, May 31, 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 (%)
Jul 30, 2021
0.2200
0.2200
0.2200
0
-0.01(-4.35%)
Jul 29, 2021
0.2450
0.2450
0.2300
0.2300
177,132
+0.00(+0.00%)
Jul 28, 2021
0.2200
0.2300
0.2200
0.2300
20,213
+0.01(+4.55%)
Jul 27, 2021
0.2250
0.2300
0.2200
0.2200
54,117
-0.01(-4.35%)
Jul 26, 2021
0.2250
0.2350
0.2250
0.2300
27,417
+0.00(+0.00%)
Jul 23, 2021
0.2250
0.2350
0.2250
0.2300
82,117
+0.01(+2.22%)
Jul 22, 2021
0.2200
0.2250
0.2200
0.2250
14,046
-0.01(-2.17%)
Jul 21, 2021
0.2150
0.2300
0.2150
0.2300
87,664
+0.01(+4.55%)
Jul 20, 2021
0.2200
0.2200
0.2200
0.2200
96,977
-0.00(-1.35%)
Jul 19, 2021
0.2200
0.2300
0.2200
0.2230
32,806
-0.01(-3.04%)
Jul 16, 2021
0.2350
0.2350
0.2250
0.2300
34,821
+0.01(+2.22%)
Jul 15, 2021
0.2400
0.2400
0.2250
0.2250
17,715
-0.01(-6.25%)
Jul 14, 2021
0.2400
0.2450
0.2350
0.2400
46,189
+0.01(+2.13%)
Jul 13, 2021
0.2500
0.2500
0.2300
0.2350
158,971
-0.01(-4.08%)
Jul 12, 2021
0.2500
0.2650
0.2450
0.2450
114,294
+0.00(+0.00%)
Jul 09, 2021
0.2600
0.2600
0.2400
0.2450
5,520
+0.00(+0.00%)
Jul 08, 2021
0.2400
0.2500
0.2350
0.2450
110,718
-0.01(-2.00%)
Jul 07, 2021
0.2500
0.2500
0.2450
0.2500
47,131
+0.01(+2.04%)
Jul 06, 2021
0.2600
0.2650
0.2450
0.2450
69,893
-0.01(-2.00%)
Jul 05, 2021
0.2550
0.2650
0.2500
0.2500
32,085
-0.01(-1.96%)
Jul 02, 2021
0.2550
0.2650
0.2450
0.2550
165,842
+0.02(+10.87%)
Jun 30, 2021
0.2300
0.2300
0.2300
0
-0.02(-8.00%)
Jun 29, 2021
0.2400
0.2600
0.2400
0.2500
343,827
+0.02(+8.70%)
Jun 28, 2021
0.2400
0.2400
0.2300
0.2300
45,282
-0.00(-2.13%)
Jun 25, 2021
0.2400
0.2400
0.2350
0.2350
43,868
-0.01(-2.08%)
Jun 24, 2021
0.2500
0.2500
0.2400
0.2400
159,841
+0.00(+0.00%)
Jun 23, 2021
0.2450
0.2450
0.2350
0.2400
29,263
+0.00(+0.00%)
Jun 22, 2021
0.2400
0.2450
0.2350
0.2400
151,187
+0.00(+0.00%)
Jun 21, 2021
0.2550
0.2550
0.2400
0.2400
24,799
-0.01(-2.04%)
Jun 18, 2021
0.2650
0.2650
0.2450
0.2450
278,281
-0.02(-7.55%)
Jun 17, 2021
0.2500
0.2700
0.2500
0.2650
466,234
+0.02(+8.16%)
Jun 16, 2021
0.2400
0.2450
0.2400
0.2450
505,735
+0.01(+2.08%)
Jun 15, 2021
0.2450
0.2600
0.2250
0.2400
305,929
-0.01(-4.00%)
Jun 14, 2021
0.2700
0.2800
0.2500
0.2500
816,288
-0.02(-7.41%)
Jun 11, 2021
0.2500
0.2700
0.2450
0.2700
790,293
+0.02(+8.00%)
Jun 10, 2021
0.2400
0.2500
0.2400
0.2500
447,449
+0.01(+4.17%)
Jun 09, 2021
0.2350
0.2450
0.2300
0.2400
269,891
+0.01(+4.35%)
Jun 08, 2021
0.2300
0.2300
0.2300
0.2300
6,689
+0.01(+2.22%)
Jun 07, 2021
0.2250
0.2300
0.2250
0.2250
6,538
+0.00(+0.00%)
Jun 04, 2021
0.2200
0.2250
0.2200
0.2250
3,782
+0.00(+0.00%)
Jun 03, 2021
22.50
0.2300
0.2200
0.2250
5,079,500
-0.01(-4.26%)
Jun 02, 2021
0.2350
0.2350
0.2250
0.2350
185,809
+0.00(+2.17%)
Jun 01, 2021
0.2400
0.2400
0.2200
0.2300
331,122
+0.00(+0.00%)
May 31, 2021
0.2300
0.2400
0.2300
0.2300
160,282
+0.00(+0.00%)
May 28, 2021
0.2250
0.2350
0.2150
0.2300
312,495
-0.00(-2.13%)
May 27, 2021
0.2250
0.2350
0.2200
0.2350
181,685
+0.01(+4.44%)
May 26, 2021
0.2250
0.2300
0.2200
0.2250
122,360
+0.01(+2.27%)
May 25, 2021
0.2350
0.2350
0.2150
0.2200
130,525
-0.01(-6.38%)
May 21, 2021
0.2350
0.2350
0.2350
0
+0.01(+6.82%)
May 20, 2021
0.2150
0.2200
0.2100
0.2200
224,171
+0.01(+2.33%)
May 19, 2021
0.2150
0.2250
0.2000
0.2150
382,992
-0.01(-2.27%)
May 18, 2021
0.2300
0.2300
0.2150
0.2200
114,281
-0.01(-2.22%)
May 17, 2021
0.2200
0.2300
0.2150
0.2250
258,148
+0.01(+4.65%)
May 14, 2021
0.2250
0.2250
0.2100
0.2150
362,905
-0.02(-6.52%)
May 13, 2021
0.2150
0.2350
0.2100
0.2300
617,527
+0.02(+6.98%)
May 12, 2021
0.2300
0.2350
0.2050
0.2150
499,116
-0.01(-4.44%)
May 11, 2021
0.2250
0.2550
0.2200
0.2250
1,764,843
+0.02(+12.50%)
May 10, 2021
0.2000
0.2100
0.1950
0.2000
382,940
+0.00(+0.00%)
May 07, 2021
0.2000
0.2000
0.1950
0.2000
321,949
-0.00(-2.44%)
May 06, 2021
0.2050
0.2150
0.1900
0.2050
221,101
-0.01(-2.38%)
May 05, 2021
0.2050
0.2100
0.2050
0.2100
35,970
-0.01(-4.55%)
May 04, 2021
0.2100
0.2200
0.2050
0.2200
53,835
+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
.