Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arht Media Inc (OP: ARHTF )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.1890 0.1960 0.1805 0.1896 147,277 +0.00(+0.32%)
Nov 29, 2021 0.1877 0.2030 0.1868 0.1890 224,396 +0.00(+1.89%)
Nov 26, 2021 0.1900 0.1969 0.1776 0.1855 119,488 -0.01(-5.07%)
Nov 24, 2021 0.1906 0.2046 0.1893 0.1954 17,213 +0.00(+1.51%)
Nov 23, 2021 0.2025 0.2068 0.1882 0.1925 209,606 -0.01(-7.00%)
Nov 22, 2021 0.2090 0.2140 0.2000 0.2070 173,524 +0.00(+1.67%)
Nov 19, 2021 0.1950 0.2140 0.1950 0.2036 300,945 +0.00(+0.30%)
Nov 18, 2021 0.2020 0.2030 0.1950 0.2030 336,389 +0.00(+1.75%)
Nov 17, 2021 0.2000 0.2030 0.1940 0.1995 227,058 +0.00(+0.00%)
Nov 16, 2021 0.2007 0.2068 0.1917 0.1995 235,400 +0.01(+4.45%)
Nov 15, 2021 0.2025 0.2081 0.1910 0.1910 57,290 -0.01(-4.74%)
Nov 12, 2021 0.2025 0.2025 0.1871 0.2005 279,960 +0.01(+3.62%)
Nov 11, 2021 0.1540 0.2000 0.1540 0.1935 207,638 +0.03(+15.73%)
Nov 10, 2021 0.2090 0.1672 0.1672 438,043 -0.04(-17.84%)
Nov 09, 2021 0.1970 0.2199 0.1970 0.2035 70,391 +0.00(+1.70%)
Nov 08, 2021 0.2330 0.2330 0.1954 0.2001 392,406 -0.02(-8.08%)
Nov 05, 2021 0.2196 0.2199 0.2041 0.2177 135,620 -0.00(-0.09%)
Nov 04, 2021 0.2100 0.2200 0.2100 0.2179 156,205 +0.01(+3.76%)
Nov 03, 2021 0.2340 0.2340 0.2005 0.2100 734,482 -0.01(-3.85%)
Nov 02, 2021 0.2260 0.2299 0.2096 0.2184 1,187,901 +0.01(+3.95%)
Nov 01, 2021 0.2220 0.1933 0.2060 0.2101 1,966,595 +0.02(+8.69%)
Oct 29, 2021 0.1637 0.2028 0.1596 0.1933 3,469,596 +0.05(+30.34%)
Oct 28, 2021 0.1455 0.1540 0.1448 0.1483 85,708 +0.00(+1.99%)
Oct 27, 2021 0.1520 0.1520 0.1441 0.1454 60,159 -0.00(-3.07%)
Oct 26, 2021 0.1670 0.1500 0.1500 98,493 -0.00(-2.60%)
Oct 25, 2021 0.1670 0.1670 0.1510 0.1540 76,067 +0.00(+1.45%)
Oct 22, 2021 0.1518 0.1518 0.1431 0.1518 5,290 +0.01(+4.91%)
Oct 21, 2021 0.1491 0.1491 0.1447 0.1447 5,973 -0.00(-3.08%)
Oct 20, 2021 0.1537 0.1537 0.1461 0.1493 13,995 -0.00(-2.99%)
Oct 19, 2021 0.1576 0.1576 0.1539 0.1539 5,605 +0.00(+0.00%)
Oct 18, 2021 0.1521 0.1539 0.1521 0.1539 3,185 +0.00(+0.59%)
Oct 15, 2021 0.1530 0.1530 0.1530 0.1530 1,238 -0.01(-5.26%)
Oct 14, 2021 0.1615 0.1615 0.1615 0.1615 2,536 +0.01(+6.18%)
Oct 13, 2021 0.1445 0.1521 0.1445 0.1521 5,005 +0.01(+4.61%)
Oct 12, 2021 0.1609 0.1609 0.1454 0.1454 7,490 -0.01(-3.71%)
Oct 11, 2021 0.1571 0.1738 0.1510 0.1510 11,300 +0.00(+2.17%)
Oct 08, 2021 0.1478 0.1478 0.1478 0.1478 300 -0.00(-0.54%)
Oct 07, 2021 0.1519 0.1519 0.1486 0.1486 2,350 -0.00(-0.87%)
Oct 06, 2021 0.1477 0.1499 0.1419 0.1499 68,355 +0.00(+0.81%)
Oct 04, 2021 0.1487 0.1487 0.1487 0 +0.01(+5.09%)
Oct 01, 2021 0.1491 0.1577 0.1414 0.1415 73,755 -0.01(-8.59%)
Sep 30, 2021 0.1512 0.1550 0.1512 0.1548 19,000 -0.00(-0.06%)
Sep 29, 2021 0.1529 0.1549 0.1486 0.1549 20,490 -0.00(-3.01%)
Sep 28, 2021 0.1627 0.1627 0.1576 0.1597 20,045 +0.00(+2.90%)
Sep 27, 2021 0.1573 0.1586 0.1537 0.1552 46,701 -0.00(-3.00%)
Sep 24, 2021 0.1590 0.1600 0.1589 0.1600 127,650 +0.00(+2.11%)
Sep 23, 2021 0.1540 0.1590 0.1500 0.1567 142,567 +0.01(+4.47%)
Sep 22, 2021 0.1522 0.1563 0.1459 0.1500 23,700 +0.00(+0.00%)
Sep 21, 2021 0.1500 0.1535 0.1474 0.1500 33,050 -0.01(-5.36%)
Sep 20, 2021 0.1474 0.1585 0.1394 0.1585 150,287 -0.01(-3.94%)
Sep 17, 2021 0.1550 0.1650 0.1498 0.1650 22,100 +0.02(+10.00%)
Sep 16, 2021 0.1500 0.1500 0.1455 0.1500 73,815 +0.00(+0.00%)
Sep 15, 2021 0.1520 0.1561 0.1500 0.1500 4,497 +0.00(+3.02%)
Sep 14, 2021 0.1487 0.1523 0.1456 0.1456 168,600 -0.01(-6.67%)
Sep 13, 2021 0.1662 0.1662 0.1520 0.1560 9,900 -0.01(-3.11%)
Sep 10, 2021 0.1671 0.1671 0.1610 0.1610 105,500 +0.00(+1.00%)
Sep 09, 2021 0.1600 0.1698 0.1567 0.1594 77,230 -0.01(-6.57%)
Sep 08, 2021 0.1657 0.1706 0.1570 0.1706 92,985 -0.01(-2.96%)
Sep 07, 2021 0.1791 0.1897 0.1678 0.1758 40,635 -0.00(-2.28%)
Sep 03, 2021 0.1795 0.1799 0.1691 0.1799 69,362 +0.01(+7.60%)
Sep 02, 2021 0.1681 0.1681 0.1672 0.1672 41,250 +0.00(+2.20%)
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.