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

Arht Media Inc (OP: ARHTF )

0.0519 +0.0119 (+29.75%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 7, 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 (%)
May 21, 2020 0.0772 0.0772 0.0772 0 +0.01(+10.13%)
May 20, 2020 0.0701 0.0701 0.0701 0.0701 1,065 -0.01(-16.75%)
May 19, 2020 0.0720 0.0842 0.0720 0.0842 11,231 +0.00(+0.72%)
May 15, 2020 0.0836 0.0836 0.0836 0 +0.00(+0.00%)
May 13, 2020 0.0836 0.0836 0.0836 0 +0.00(+5.16%)
May 08, 2020 0.0795 0.0795 0.0795 0 -0.00(-5.36%)
May 07, 2020 0.1030 0.1030 0.0785 0.0840 55,202 -0.06(-40.00%)
May 06, 2020 0.0800 0.1400 0.0800 0.1400 29,100 +0.07(+97.18%)
May 04, 2020 0.0710 0.0710 0.0710 0 +0.00(+3.20%)
May 01, 2020 0.0688 0.0688 0.0688 72 +0.00(+0.00%)
Apr 29, 2020 0.0688 0.0688 0.0688 0 +0.01(+25.09%)
Apr 28, 2020 0.0550 0.0550 0.0550 0.0550 415 +0.01(+18.28%)
Apr 27, 2020 0.0465 0.0465 0.0465 0.0465 1,876 -0.01(-12.76%)
Apr 24, 2020 0.0488 0.0540 0.0488 0.0533 31,000 +0.01(+28.74%)
Apr 23, 2020 0.0414 0.0414 0.0414 0.0414 15,127 -0.00(-9.80%)
Apr 22, 2020 0.0465 0.0465 0.0459 0.0459 16,000 -0.01(-15.00%)
Apr 21, 2020 0.0540 0.0540 0.0540 0.0540 2,000 -0.02(-26.03%)
Apr 08, 2020 0.0730 0.0730 0.0730 0 +0.01(+9.61%)
Mar 26, 2020 0.0666 0.0666 0.0666 0 +0.00(+0.00%)
Mar 23, 2020 0.0666 0.0666 0.0666 0 -0.00(-0.45%)
Mar 20, 2020 0.0682 0.0682 0.0669 0.0669 2,800 -0.00(-4.43%)
Mar 18, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+7.36%)
Mar 05, 2020 0.0652 0.0652 0.0652 0 +0.00(+0.00%)
Mar 04, 2020 0.0652 0.0652 0.0652 9 +0.00(+0.00%)
Mar 02, 2020 0.0652 0.0652 0.0652 0 +0.00(+0.00%)
Feb 28, 2020 0.0652 0.0652 0.0652 4 +0.00(+0.00%)
Feb 25, 2020 0.0652 0.0652 0.0652 0 -0.01(-15.32%)
Feb 20, 2020 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Feb 19, 2020 0.0770 0.0770 0.0770 0.0770 6,000 -0.00(-3.27%)
Jan 27, 2020 0.0796 0.0796 0.0796 0 +0.00(+0.00%)
Jan 24, 2020 0.0765 0.0796 0.0758 0.0796 600 -0.01(-6.35%)
Jan 17, 2020 0.0850 0.0850 0.0850 0 -0.00(-4.92%)
Jan 16, 2020 0.0897 0.0897 0.0894 0.0894 600 -0.01(-9.15%)
Jan 15, 2020 0.0984 0.0984 0.0984 0.0984 100 -0.01(-8.04%)
Jan 14, 2020 0.0932 0.0932 0.1070 400 +0.01(+14.81%)
Jan 10, 2020 0.0932 0.0932 0.0932 0 -0.00(-1.89%)
Jan 09, 2020 0.0950 0.0950 0.0950 0.0950 600 -0.01(-5.00%)
Jan 07, 2020 0.1000 0.1000 0.1000 0 +0.01(+8.58%)
Jan 03, 2020 0.0921 0.0921 0.0921 0 +0.00(+0.11%)
Dec 31, 2019 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Dec 26, 2019 0.0920 0.0920 0.0920 0 +0.00(+0.33%)
Dec 18, 2019 0.0917 0.0917 0.0917 0 -0.00(-0.54%)
Dec 06, 2019 0.0922 0.0922 0.0922 0 +0.02(+22.12%)
Dec 02, 2019 0.0755 0.0755 0.0755 0 +0.00(+0.00%)
Nov 29, 2019 0.0755 0.0755 0.0755 30 +0.00(+0.00%)
Nov 13, 2019 0.0755 0.0755 0.0755 0 +0.01(+22.37%)
Nov 08, 2019 0.0617 0.0617 0.0617 0 -0.01(-11.86%)
Nov 05, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 04, 2019 0.0700 0.0700 0.0700 1 +0.00(+0.00%)
Oct 22, 2019 0.0700 0.0700 0.0700 0 -0.02(-23.75%)
Sep 30, 2019 0.0918 0.0918 0.0918 0 +0.01(+5.88%)
Sep 17, 2019 0.0867 0.0867 0.0867 0 +0.00(+5.73%)
Sep 11, 2019 0.0820 0.0820 0.0820 0 -0.01(-7.97%)
Sep 09, 2019 0.0891 0.0891 0.0891 0 -0.01(-10.00%)
Sep 04, 2019 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 26, 2019 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 20, 2019 0.0990 0.0990 0.0990 0 -0.00(-1.88%)
Aug 19, 2019 0.1038 0.1038 0.1009 0.1009 2,000 +0.00(+0.90%)
Aug 16, 2019 0.0911 0.1000 0.0911 0.1000 2,500 +0.01(+8.11%)
Aug 15, 2019 0.0925 0.0925 0.0925 0.0925 5,000 +0.00(+3.01%)
Aug 14, 2019 0.0898 0.0898 0.0898 0.0898 1,000 -0.02(-15.28%)
Aug 12, 2019 0.1060 0.1060 0.1060 0 +0.01(+13.86%)
Aug 02, 2019 0.0931 0.0931 0.0931 0 +0.01(+13.95%)
Jul 25, 2019 0.0817 0.0817 0.0817 0 +0.00(+2.12%)
Jul 10, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 09, 2019 0.0700 0.0700 0.0700 0.0700 100 +0.00(+1.16%)
Jul 05, 2019 0.0692 0.0692 0.0692 0 -0.00(-0.29%)
Jun 20, 2019 0.0694 0.0694 0.0694 0 -0.01(-8.68%)
Jun 19, 2019 0.0760 0.0760 0.0760 0.0760 200 -0.01(-6.17%)
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.