Arht Media Inc (TSV: ART )

0.3200 CAD -0.0100 (-3.03%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 0.3350 0.3400 0.3150 0.3200 244,091 -0.01(-3.03%)
Jan 25, 2021 0.3250 0.3350 0.3100 0.3300 553,424 +0.01(+3.13%)
Jan 22, 2021 0.3000 0.3200 0.2900 0.3200 487,079 +0.02(+6.67%)
Jan 21, 2021 0.2950 0.3000 0.2800 0.3000 559,113 +0.01(+3.45%)
Jan 20, 2021 0.2650 0.2900 0.2650 0.2900 229,634 +0.02(+9.43%)
Jan 19, 2021 0.2650 0.2750 0.2500 0.2650 512,578 +0.01(+1.92%)
Jan 18, 2021 0.2650 0.2700 0.2600 0.2600 194,944 -0.02(-7.14%)
Jan 15, 2021 0.2700 0.2800 0.2550 0.2800 548,124 +0.01(+1.82%)
Jan 14, 2021 0.2900 0.2900 0.2600 0.2750 179,918 -0.01(-1.79%)
Jan 13, 2021 0.2650 0.2850 0.2600 0.2800 112,750 +0.01(+3.70%)
Jan 12, 2021 0.2750 0.2750 0.2450 0.2700 396,111 +0.00(+0.00%)
Jan 11, 2021 0.2850 0.2850 0.2650 0.2700 224,159 -0.01(-3.57%)
Jan 08, 2021 0.2900 0.2900 0.2700 0.2800 108,625 -0.00(-1.75%)
Jan 07, 2021 0.2750 0.2900 0.2700 0.2850 232,497 +0.00(+1.79%)
Jan 06, 2021 0.2850 0.2950 0.2750 0.2800 104,474 +0.00(+0.00%)
Jan 05, 2021 0.2850 0.2900 0.2750 0.2800 158,702 +0.00(+0.00%)
Jan 04, 2021 0.3100 0.3100 0.2750 0.2800 424,152 -0.02(-6.67%)
Dec 31, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 30, 2020 0.2900 0.3100 0.2900 0.3100 117,194 +0.02(+5.08%)
Dec 29, 2020 0.3100 0.3200 0.2950 0.2950 394,955 -0.02(-4.84%)
Dec 24, 2020 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Dec 23, 2020 0.2700 0.3100 0.2550 0.3050 526,432 +0.04(+15.09%)
Dec 22, 2020 0.2550 0.2650 0.2450 0.2650 680,262 +0.01(+1.92%)
Dec 21, 2020 0.2850 0.2850 0.2550 0.2600 459,293 -0.01(-3.70%)
Dec 18, 2020 0.2850 0.2900 0.2700 0.2700 171,728 -0.01(-3.57%)
Dec 17, 2020 0.2900 0.2900 0.2750 0.2800 72,371 +0.01(+1.82%)
Dec 16, 2020 0.2950 0.3000 0.2700 0.2750 431,010 -0.02(-6.78%)
Dec 15, 2020 0.3100 0.3150 0.2900 0.2950 48,584 -0.02(-6.35%)
Dec 14, 2020 0.2950 0.3150 0.2750 0.3150 301,685 +0.02(+5.00%)
Dec 11, 2020 0.3050 0.3050 0.2900 0.3000 78,675 +0.01(+3.45%)
Dec 10, 2020 0.2800 0.2900 0.2700 0.2900 146,333 +0.01(+3.57%)
Dec 09, 2020 0.2950 0.3000 0.2800 0.2800 266,516 -0.01(-5.08%)
Dec 08, 2020 0.3150 0.3150 0.2950 0.2950 173,551 -0.02(-4.84%)
Dec 07, 2020 0.3300 0.3350 0.3050 0.3100 164,599 -0.02(-6.06%)
Dec 04, 2020 0.3200 0.3300 0.3150 0.3300 149,926 +0.02(+6.45%)
Dec 03, 2020 0.3200 0.3200 0.3100 0.3100 138,687 +0.00(+0.00%)
Dec 02, 2020 0.3200 0.3200 0.2950 0.3100 188,539 -0.02(-4.62%)
Dec 01, 2020 0.3450 0.3450 0.3150 0.3250 112,550 -0.01(-1.52%)
Nov 30, 2020 0.3000 0.3300 0.3000 0.3300 347,604 +0.04(+11.86%)
Nov 27, 2020 0.2700 0.3150 0.2700 0.2950 345,885 +0.02(+7.27%)
Nov 26, 2020 0.2800 0.2800 0.2650 0.2750 86,868 +0.00(+0.00%)
Nov 25, 2020 0.2700 0.2900 0.2550 0.2750 478,612 +0.02(+7.84%)
Nov 24, 2020 0.2450 0.2800 0.2400 0.2550 442,254 +0.01(+2.00%)
Nov 23, 2020 0.2850 0.2850 0.2300 0.2500 1,185,233 -0.03(-12.28%)
Nov 20, 2020 0.3000 0.3000 0.2800 0.2850 338,400 -0.01(-1.72%)
Nov 19, 2020 0.3000 0.3050 0.2900 0.2900 383,967 -0.02(-4.92%)
Nov 18, 2020 0.3150 0.3200 0.3000 0.3050 274,592 -0.01(-1.61%)
Nov 17, 2020 0.3300 0.3300 0.3000 0.3100 221,655 -0.01(-1.59%)
Nov 16, 2020 0.3300 0.3300 0.3150 0.3150 85,007 -0.01(-1.56%)
Nov 13, 2020 0.3200 0.3200 0.3100 0.3200 111,469 +0.01(+3.23%)
Nov 12, 2020 0.3200 0.3250 0.3100 0.3100 185,231 -0.01(-1.59%)
Nov 11, 2020 0.3100 0.3200 0.3000 0.3150 242,971 +0.02(+5.00%)
Nov 10, 2020 0.3050 0.3100 0.2950 0.3000 287,769 -0.01(-3.23%)
Nov 09, 2020 0.3350 0.3350 0.2800 0.3100 728,262 -0.03(-7.46%)
Nov 06, 2020 0.3450 0.3600 0.3300 0.3350 398,559 -0.01(-1.47%)
Nov 05, 2020 0.3850 0.3850 0.3400 0.3400 599,127 -0.03(-8.11%)
Nov 04, 2020 0.3750 0.3800 0.3700 0.3700 93,697 +0.00(+0.00%)
Nov 03, 2020 0.3850 0.3950 0.3650 0.3700 295,780 -0.01(-2.63%)
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.