Arht Media Inc (TSV: ART )

0.2550 CAD +0.0100 (+4.08%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 0.2100 0.2200 0.2050 0.2200 227,279 +0.01(+2.33%)
Apr 30, 2021 0.2050 0.2150 0.2050 0.2150 61,350 +0.01(+4.88%)
Apr 29, 2021 0.2200 0.2200 0.2050 0.2050 214,821 -0.01(-2.38%)
Apr 28, 2021 0.2100 0.2100 0.2050 0.2100 74,576 -0.01(-2.33%)
Apr 27, 2021 0.2100 0.2200 0.2100 0.2150 24,707 +0.01(+4.88%)
Apr 26, 2021 0.2150 0.2150 0.2050 0.2050 171,248 -0.01(-4.65%)
Apr 23, 2021 0.2150 0.2150 0.2100 0.2150 192,808 +0.00(+0.00%)
Apr 22, 2021 0.2200 0.2300 0.2100 0.2150 369,237 +0.00(+0.00%)
Apr 21, 2021 0.2150 0.2200 0.2150 0.2150 168,448 -0.01(-2.27%)
Apr 20, 2021 0.2150 0.2250 0.2100 0.2200 313,503 +0.01(+2.33%)
Apr 19, 2021 0.2050 0.2150 0.2000 0.2150 603,497 +0.01(+2.38%)
Apr 16, 2021 0.1800 0.2150 0.1800 0.2100 1,212,520 +0.00(+0.00%)
Apr 15, 2021 0.2250 0.2250 0.2000 0.2100 507,258 -0.02(-6.67%)
Apr 14, 2021 0.2400 0.2400 0.2200 0.2250 347,314 -0.01(-6.25%)
Apr 13, 2021 0.2300 0.2400 0.2200 0.2400 283,197 +0.01(+4.35%)
Apr 12, 2021 0.2300 0.2400 0.2200 0.2300 2,937,246 +0.00(+0.00%)
Apr 09, 2021 0.2350 0.2350 0.2200 0.2300 684,329 +0.01(+2.22%)
Apr 08, 2021 0.2350 0.2350 0.2250 0.2250 759,111 -0.01(-4.26%)
Apr 07, 2021 0.2450 0.2450 0.2300 0.2350 461,386 -0.01(-4.08%)
Apr 06, 2021 0.2500 0.2500 0.2400 0.2450 239,930 -0.01(-2.00%)
Apr 05, 2021 0.2500 0.2500 0.2350 0.2500 202,896 +0.01(+2.04%)
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.