Arht Media Inc (OP: ARHTF )
0.0433
-0.0033
(-7.08%)
Streaming Delayed Price
Updated: 9:50 AM EDT, Jun 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 0.0466 | 0 | +0.01(+19.49%) | |||
| Jun 20, 2024 | 0.0390 | 0 | -0.00(-9.93%) | |||
| Jun 18, 2024 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 10,000 | -0.00(-6.88%) |
| Jun 17, 2024 | 0.0530 | 0.0530 | 0.0465 | 0.0465 | 13,247 | -0.01(-12.10%) |
| Jun 13, 2024 | 0.0529 | 6,000 | +0.01(+10.44%) | |||
| Jun 12, 2024 | 0.0519 | 0.0519 | 0.0479 | 0.0479 | 3,000 | -0.00(-7.17%) |
| Jun 11, 2024 | 0.0520 | 0.0520 | 0.0516 | 0.0516 | 16,847 | -0.00(-1.53%) |
| Jun 10, 2024 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 4,000 | +0.00(+0.96%) |
| Jun 07, 2024 | 0.0330 | 0.0519 | 0.0330 | 0.0519 | 15,950 | +0.01(+29.75%) |
| Jun 05, 2024 | 0.0400 | 35,000 | -0.01(-19.03%) | |||
| Jun 04, 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 15,000 | +0.00(+7.39%) |
| Jun 03, 2024 | 0.0428 | 0.0460 | 0.0340 | 0.0460 | 193,000 | +0.01(+15.00%) |
| May 30, 2024 | 0.0400 | 0 | +0.00(+0.25%) | |||
| May 28, 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 8,900 | +0.00(+14.00%) |
| May 24, 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 2,220 | +0.00(+8.70%) |
| May 21, 2024 | 0.0322 | 25 | -0.00(-10.56%) | |||
| May 16, 2024 | 0.0360 | 0 | +0.00(+2.86%) | |||
| May 15, 2024 | 0.0333 | 0.0350 | 0.0333 | 0.0350 | 3,700 | +0.01(+16.67%) |
| May 10, 2024 | 0.0300 | 4,100 | -0.01(-23.27%) | |||
| May 09, 2024 | 0.0350 | 0.0391 | 0.0350 | 0.0391 | 6,237 | +0.01(+21.81%) |
| May 08, 2024 | 0.0340 | 0.0368 | 0.0321 | 0.0321 | 13,450 | -0.00(-2.73%) |
| May 07, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 9,000 | +0.00(+0.00%) |
| May 06, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,000 | -0.00(-10.57%) |
| May 03, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 2,000 | -0.00(-0.27%) |
| Apr 24, 2024 | 0.0370 | 0 | +0.00(+0.27%) | |||
| Apr 19, 2024 | 0.0369 | 200 | +0.00(+3.94%) | |||
| Apr 16, 2024 | 0.0355 | 0 | -0.00(-4.31%) | |||
| Apr 15, 2024 | 0.0335 | 0.0371 | 0.0320 | 0.0371 | 6,375 | +0.00(+6.00%) |
| Apr 12, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 5,271 | -0.00(-10.03%) |
| Apr 08, 2024 | 0.0389 | 0 | +0.00(+10.51%) | |||
| Apr 05, 2024 | 0.0365 | 0.0365 | 0.0352 | 0.0352 | 15,488 | +0.01(+17.33%) |
| Apr 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300 | -0.01(-16.43%) |
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.
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.
