Arht Media Inc (TSV: ART )

0.2150 CAD -0.0150 (-6.52%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Mar 31, 2021 0.2450 0.2600 0.2300 0.2600 509,371 +0.02(+6.12%)
Mar 30, 2021 0.2500 0.2550 0.2450 0.2450 153,914 -0.02(-5.77%)
Mar 29, 2021 0.2600 0.2650 0.2500 0.2600 139,670 +0.00(+0.00%)
Mar 26, 2021 0.2500 0.2650 0.2350 0.2600 849,237 +0.03(+10.64%)
Mar 25, 2021 0.2600 0.2600 0.2300 0.2350 1,647,041 -0.02(-7.84%)
Mar 24, 2021 0.2850 0.2950 0.2550 0.2550 1,756,484 -0.03(-12.07%)
Mar 23, 2021 0.2900 0.3300 0.2850 0.2900 3,133,556 +0.01(+3.57%)
Mar 22, 2021 0.2800 0.2950 0.2700 0.2800 920,152 +0.00(+0.00%)
Mar 19, 2021 0.2700 0.2850 0.2600 0.2800 1,648,324 +0.01(+1.82%)
Mar 18, 2021 0.3000 0.3150 0.2750 0.2750 1,892,373 -0.02(-6.78%)
Mar 17, 2021 0.3000 0.3300 0.2750 0.2950 3,040,824 -0.02(-4.84%)
Mar 16, 2021 0.4000 0.4000 0.3000 0.3100 3,045,246 -0.09(-21.52%)
Mar 15, 2021 0.3400 0.4250 0.3150 0.3950 1,775,593 +0.05(+14.49%)
Mar 12, 2021 0.3150 0.3550 0.3150 0.3450 896,162 +0.03(+11.29%)
Mar 11, 2021 0.3100 0.3150 0.3000 0.3100 151,365 +0.01(+3.33%)
Mar 10, 2021 0.3050 0.3100 0.2900 0.3000 500,245 -0.01(-1.64%)
Mar 09, 2021 0.3200 0.3200 0.2900 0.3050 253,669 +0.00(+0.00%)
Mar 08, 2021 0.3450 0.3450 0.2950 0.3050 277,552 +0.02(+5.17%)
Mar 05, 2021 0.2900 0.3000 0.2750 0.2900 225,692 -0.01(-1.69%)
Mar 04, 2021 0.3250 0.3250 0.2700 0.2950 987,157 -0.01(-1.67%)
Mar 03, 2021 0.3450 0.3450 0.2950 0.3000 576,588 -0.04(-10.45%)
Mar 02, 2021 0.3850 0.3900 0.3300 0.3350 670,291 -0.03(-9.46%)
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.