Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arht Media Inc (OP: ARHTF )

0.0360 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, May 16, 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 31, 2022 0.1510 0.1510 0.1510 0.1510 200 -0.01(-3.33%)
May 27, 2022 0.1670 0.1700 0.1562 0.1562 34,500 -0.01(-6.80%)
May 26, 2022 0.1500 0.1800 0.1500 0.1676 152,900 +0.02(+10.92%)
May 25, 2022 0.1405 0.1550 0.1396 0.1511 60,154 -0.00(-1.24%)
May 24, 2022 0.1530 0.1530 0.1530 0.1530 1,120 +0.01(+8.74%)
May 23, 2022 0.1407 0.1407 0.1375 0.1407 3,632 +0.00(+2.33%)
May 20, 2022 0.1299 0.1375 0.1299 0.1375 2,637 +0.00(+1.85%)
May 19, 2022 0.1250 0.1432 0.1250 0.1350 104,183 -0.01(-5.13%)
May 18, 2022 0.1500 0.1500 0.1388 0.1423 1,750 -0.00(-1.93%)
May 17, 2022 0.1531 0.1550 0.1391 0.1451 22,636 -0.00(-3.14%)
May 16, 2022 0.1610 0.1610 0.1360 0.1498 59,677 +0.01(+9.02%)
May 13, 2022 0.1352 0.1400 0.1320 0.1374 8,907 +0.01(+4.09%)
May 12, 2022 0.1357 0.1401 0.1270 0.1320 28,550 -0.01(-7.69%)
May 11, 2022 0.1350 0.1430 0.1262 0.1430 87,508 +0.02(+13.31%)
May 10, 2022 0.1310 0.1320 0.1200 0.1262 497,011 +0.00(+0.40%)
May 09, 2022 0.1550 0.1550 0.1253 0.1257 709,536 -0.02(-16.20%)
May 06, 2022 0.1540 0.1598 0.1427 0.1500 181,553 -0.01(-5.66%)
May 05, 2022 0.1600 0.1612 0.1532 0.1590 82,961 -0.00(-0.63%)
May 04, 2022 0.1545 0.1654 0.1545 0.1600 44,940 +0.01(+5.47%)
May 03, 2022 0.1520 0.1600 0.1517 0.1517 12,260 -0.00(-1.30%)
May 02, 2022 0.1600 0.1635 0.1537 0.1537 11,400 -0.01(-5.99%)
Apr 29, 2022 0.1600 0.1635 0.1550 0.1635 39,900 +0.00(+2.19%)
Apr 28, 2022 0.1600 0.1640 0.1590 0.1600 25,929 -0.01(-6.71%)
Apr 27, 2022 0.1650 0.1715 0.1630 0.1715 63,090 +0.01(+3.94%)
Apr 26, 2022 0.1678 0.1678 0.1605 0.1650 154,513 -0.00(-1.14%)
Apr 25, 2022 0.1766 0.1800 0.1550 0.1669 149,904 -0.01(-7.74%)
Apr 22, 2022 0.1834 0.1904 0.1809 0.1809 204,000 -0.00(-0.88%)
Apr 21, 2022 0.1748 0.1825 0.1743 0.1825 17,000 -0.00(-1.08%)
Apr 20, 2022 0.1741 0.1866 0.1665 0.1845 95,930 -0.01(-4.16%)
Apr 19, 2022 0.1958 0.2000 0.1900 0.1925 189,580 +0.01(+6.53%)
Apr 18, 2022 0.1927 0.1927 0.1807 0.1807 17,120 -0.02(-9.29%)
Apr 14, 2022 0.1910 0.1997 0.1857 0.1992 201,200 +0.01(+6.98%)
Apr 13, 2022 0.1912 0.1964 0.1862 0.1862 67,050 -0.02(-7.82%)
Apr 12, 2022 0.1926 0.2020 0.1910 0.2020 126,190 +0.01(+4.66%)
Apr 11, 2022 0.1862 0.1930 0.1802 0.1930 13,515 +0.01(+3.88%)
Apr 08, 2022 0.1847 0.1920 0.1802 0.1858 26,933 -0.00(-0.54%)
Apr 07, 2022 0.1800 0.1868 0.1742 0.1868 146,625 -0.00(-0.43%)
Apr 06, 2022 0.1900 0.2042 0.1850 0.1876 67,212 -0.00(-1.68%)
Apr 05, 2022 0.2000 0.2006 0.1900 0.1908 55,692 -0.02(-7.56%)
Apr 04, 2022 0.2209 0.2209 0.2064 0.2064 19,220 -0.00(-1.48%)
Apr 01, 2022 0.2240 0.2240 0.2038 0.2095 53,751 +0.00(+0.34%)
Mar 31, 2022 0.1945 0.2090 0.1945 0.2088 108,018 +0.02(+9.78%)
Mar 30, 2022 0.1943 0.1964 0.1902 0.1902 25,442 -0.01(-4.80%)
Mar 29, 2022 0.2034 0.2034 0.1934 0.1998 10,288 +0.00(+1.94%)
Mar 28, 2022 0.1951 0.1971 0.1914 0.1960 63,136 -0.01(-2.68%)
Mar 25, 2022 0.2036 0.2036 0.1931 0.2014 169,620 +0.00(+0.70%)
Mar 24, 2022 0.1936 0.2000 0.1907 0.2000 104,350 +0.01(+4.44%)
Mar 23, 2022 0.1914 0.2010 0.1878 0.1915 397,598 +0.00(+2.52%)
Mar 22, 2022 0.1866 0.1898 0.1860 0.1868 5,720 -0.00(-0.90%)
Mar 21, 2022 0.1900 0.1960 0.1822 0.1885 126,775 -0.01(-5.37%)
Mar 18, 2022 0.1914 0.1992 0.1914 0.1992 23,398 +0.01(+5.29%)
Mar 17, 2022 0.1893 0.1931 0.1865 0.1892 67,150 -0.01(-6.34%)
Mar 16, 2022 0.2210 0.2210 0.1880 0.2020 91,370 +0.00(+0.05%)
Mar 15, 2022 0.2046 0.2046 0.1975 0.2019 67,575 -0.00(-1.90%)
Mar 14, 2022 0.2093 0.2300 0.2058 0.2058 41,217 -0.01(-4.15%)
Mar 11, 2022 0.2223 0.2228 0.2140 0.2147 29,363 -0.01(-2.41%)
Mar 10, 2022 0.2250 0.2267 0.2161 0.2200 39,888 +0.01(+3.14%)
Mar 09, 2022 0.2190 0.2300 0.2100 0.2133 267,000 -0.01(-3.05%)
Mar 08, 2022 0.2146 0.2230 0.2040 0.2200 365,180 +0.00(+1.80%)
Mar 07, 2022 0.2098 0.2236 0.2054 0.2161 197,565 -0.00(-0.41%)
Mar 04, 2022 0.2200 0.2245 0.2090 0.2170 212,326 -0.00(-0.91%)
Mar 03, 2022 0.2000 0.2213 0.2000 0.2190 434,117 +0.02(+8.96%)
Mar 02, 2022 0.1900 0.2040 0.1900 0.2010 84,939 +0.00(+2.29%)
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.