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 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%)
Apr 01, 2024 0.0359 0 +0.00(+8.46%)
Mar 28, 2024 0.0331 0.0331 0.0331 0.0331 22,355 +0.00(+0.61%)
Mar 27, 2024 0.0321 0.0367 0.0321 0.0329 133,400 -0.01(-25.23%)
Mar 25, 2024 0.0440 0 +0.01(+21.88%)
Mar 22, 2024 0.0350 0.0361 0.0336 0.0361 158,100 +0.01(+20.33%)
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 3,265 -0.00(-4.46%)
Mar 20, 2024 0.0314 0.0314 0.0314 0.0314 9,835 +0.00(+1.29%)
Mar 19, 2024 0.0324 0.0324 0.0310 0.0310 24,302 -0.00(-9.36%)
Mar 18, 2024 0.0350 0.0350 0.0320 0.0342 17,550 +0.00(+0.88%)
Mar 15, 2024 0.0339 0.0339 0.0339 0.0339 3,000 +0.00(+13.00%)
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 179 +0.00(+0.00%)
Mar 13, 2024 0.0338 0.0345 0.0300 0.0300 1,682 -0.00(-9.09%)
Mar 12, 2024 0.0300 0.0330 0.0300 0.0330 16,000 +0.00(+0.92%)
Mar 11, 2024 0.0358 0.0358 0.0310 0.0327 71,640 -0.00(-0.91%)
Mar 08, 2024 0.0330 0.0330 0.0310 0.0330 5,100 -0.00(-5.71%)
Mar 07, 2024 0.0311 0.0350 0.0311 0.0350 5,100 +0.00(+4.17%)
Mar 06, 2024 0.0336 0.0336 0.0336 0.0336 1,500 +0.00(+1.82%)
Mar 05, 2024 0.0330 0.0330 0.0300 0.0330 65,694 -0.00(-4.90%)
Feb 29, 2024 0.0347 0 -0.00(-9.16%)
Feb 27, 2024 0.0382 0 +0.00(+4.37%)
Feb 26, 2024 0.0366 0.0366 0.0366 0.0366 3,000 +0.00(+1.10%)
Feb 23, 2024 0.0344 0.0362 0.0344 0.0362 11,608 -0.00(-5.73%)
Feb 22, 2024 0.0364 0.0384 0.0364 0.0384 5,300 +0.00(+6.08%)
Feb 21, 2024 0.0362 0.0362 0.0362 0.0362 230 -0.00(-2.43%)
Feb 20, 2024 0.0395 0.0395 0.0371 0.0371 33,800 +0.00(+10.09%)
Feb 16, 2024 0.0330 0.0337 0.0330 0.0337 25,000 -0.00(-3.71%)
Feb 15, 2024 0.0300 0.0350 0.0300 0.0350 4,909 -0.00(-2.51%)
Feb 14, 2024 0.0359 0.0359 0.0359 0.0359 10,000 +0.00(+2.57%)
Feb 13, 2024 0.0350 0.0350 0.0300 0.0350 44,500 +0.00(+5.42%)
Feb 12, 2024 0.0332 0.0332 0.0332 0.0332 16,000 -0.00(-6.48%)
Feb 08, 2024 0.0355 0 -0.01(-17.44%)
Feb 02, 2024 0.0430 0 +0.01(+22.16%)
Jan 30, 2024 0.0352 0 +0.00(+11.04%)
Jan 29, 2024 0.0400 0.0400 0.0317 0.0317 5,250 -0.01(-24.34%)
Jan 25, 2024 0.0419 0 +0.00(+6.08%)
Jan 24, 2024 0.0395 0.0395 0.0395 0.0395 5,000 -0.01(-13.19%)
Jan 18, 2024 0.0455 0 +0.00(+6.56%)
Jan 17, 2024 0.0427 0.0427 0.0427 0.0427 15,000 -0.00(-1.16%)
Jan 16, 2024 0.0450 0.0450 0.0404 0.0432 31,777 +0.01(+20.00%)
Jan 11, 2024 0.0360 0 -0.00(-4.00%)
Jan 10, 2024 0.0376 0.0376 0.0375 0.0375 13,818 +0.00(+6.23%)
Jan 08, 2024 0.0353 0 -0.00(-11.75%)
Jan 05, 2024 0.0400 0.0414 0.0400 0.0400 75,550 -0.00(-2.44%)
Jan 04, 2024 0.0400 0.0411 0.0400 0.0410 122,900 -0.00(-2.15%)
Jan 03, 2024 0.0450 0.0450 0.0411 0.0419 86,900 -0.00(-6.89%)
Jan 02, 2024 0.0481 0.0481 0.0450 0.0450 5,510 -0.00(-6.25%)
Dec 29, 2023 0.0480 0.0480 0.0480 0.0480 9,000 +0.01(+15.11%)
Dec 27, 2023 0.0417 5 -0.01(-11.84%)
Dec 26, 2023 0.0410 0.0473 0.0410 0.0473 16,705 +0.00(+3.96%)
Dec 22, 2023 0.0506 0.0506 0.0440 0.0455 61,418 +0.00(+3.41%)
Dec 20, 2023 0.0440 6,503 -0.00(-2.22%)
Dec 19, 2023 0.0450 0.0450 0.0450 0.0450 77,020 -0.01(-11.94%)
Dec 18, 2023 0.0517 0.0517 0.0511 0.0511 20,240 -0.01(-15.95%)
Dec 15, 2023 0.0608 0.0608 0.0608 0.0608 1,000 +0.00(+0.50%)
Dec 14, 2023 0.0605 0.0605 0.0579 0.0605 12,000 +0.01(+26.30%)
Dec 12, 2023 0.0479 0 -0.01(-11.62%)
Dec 11, 2023 0.0542 0.0542 0.0500 0.0542 55,360 +0.00(+2.26%)
Dec 07, 2023 0.0530 0 -0.00(-4.33%)
Dec 06, 2023 0.0532 0.0554 0.0532 0.0554 1,400 -0.00(-4.48%)
Dec 05, 2023 0.0580 0.0605 0.0580 0.0580 30,000 +0.00(+5.07%)
Dec 04, 2023 0.0573 0.0594 0.0500 0.0552 38,500 +0.00(+2.99%)
Dec 01, 2023 0.0536 0.0536 0.0536 0.0536 100 -0.00(-6.78%)
Nov 30, 2023 0.0600 0.0629 0.0550 0.0575 142,900 -0.02(-23.33%)
Nov 28, 2023 0.0750 0 -0.00(-2.72%)
Nov 27, 2023 0.0744 0.0771 0.0713 0.0771 64,000 -0.00(-4.10%)
Nov 24, 2023 0.0736 0.0804 0.0736 0.0804 20,140 +0.00(+2.03%)
Nov 22, 2023 0.0800 0.0810 0.0788 0.0788 47,100 +0.01(+14.04%)
Nov 21, 2023 0.0691 0.0691 0.0691 0.0691 5,050 -0.00(-5.08%)
Nov 20, 2023 0.0780 0.0790 0.0728 0.0728 135,167 -0.01(-8.54%)
Nov 16, 2023 0.0796 0 +0.00(+1.92%)
Nov 14, 2023 0.0781 0 -0.00(-4.05%)
Nov 10, 2023 0.0814 0 +0.00(+1.75%)
Nov 09, 2023 0.0800 0.0800 0.0800 0.0800 16,069 -0.01(-10.11%)
Nov 03, 2023 0.0890 0 +0.01(+8.01%)
Nov 01, 2023 0.0824 0 -0.01(-7.21%)
Oct 27, 2023 0.0888 0 -0.00(-1.33%)
Oct 26, 2023 0.0840 0.0900 0.0840 0.0900 44,376 +0.01(+8.43%)
Oct 25, 2023 0.0840 0.0840 0.0830 0.0830 75,100 -0.01(-11.61%)
Oct 23, 2023 0.0939 0 +0.01(+8.93%)
Oct 20, 2023 0.0894 0.0958 0.0862 0.0862 19,500 -0.00(-0.92%)
Oct 19, 2023 0.0790 0.0893 0.0790 0.0870 7,800 +0.01(+10.41%)
Oct 18, 2023 0.0788 0.0788 0.0779 0.0788 30,100 +0.00(+0.00%)
Oct 17, 2023 0.0788 0.0788 0.0788 0.0788 5,000 -0.00(-3.67%)
Oct 16, 2023 0.0740 0.0818 0.0740 0.0818 6,138 +0.00(+1.49%)
Oct 09, 2023 0.0806 0 -0.01(-6.71%)
Oct 05, 2023 0.0864 100 +0.00(+0.23%)
Oct 04, 2023 0.0900 0.0942 0.0862 0.0862 36,125 -0.00(-4.22%)
Oct 03, 2023 0.0900 0.0900 0.0900 0.0900 38,400 -0.01(-5.66%)
Oct 02, 2023 0.0954 0.0954 0.0954 0.0954 10,010 -0.00(-1.04%)
Sep 29, 2023 0.0976 0.0976 0.0964 0.0964 20,000 +0.00(+2.23%)
Sep 28, 2023 0.0943 0.0943 0.0943 0.0943 10,000 -0.01(-5.70%)
Sep 27, 2023 0.0927 0.1000 0.0900 0.1000 11,200 +0.01(+7.64%)
Sep 25, 2023 0.0929 0 -0.01(-6.26%)
Sep 22, 2023 0.0991 0.0991 0.0991 0.0991 300 -0.01(-5.80%)
Sep 21, 2023 0.1052 0.1052 0.1052 0.1052 2,500 +0.01(+5.20%)
Sep 19, 2023 0.1000 0 -0.00(-2.72%)
Sep 18, 2023 0.0968 0.1028 0.0968 0.1028 3,502 +0.01(+8.90%)
Sep 15, 2023 0.0944 0.0944 0.0944 0.0944 750 -0.00(-0.84%)
Sep 13, 2023 0.0952 0 +0.00(+4.50%)
Sep 12, 2023 0.0963 0.0963 0.0911 0.0911 15,000 -0.00(-0.33%)
Sep 11, 2023 0.0939 0.0939 0.0913 0.0914 203,500 -0.00(-4.69%)
Sep 08, 2023 0.0959 0.0959 0.0959 0.0959 700 +0.00(+3.45%)
Sep 05, 2023 0.0927 0 -0.01(-7.30%)
Sep 01, 2023 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+3.20%)
Aug 30, 2023 0.0969 0 +0.00(+1.68%)
Aug 29, 2023 0.0949 0.0953 0.0949 0.0953 61,000 -0.00(-3.05%)
Aug 28, 2023 0.0983 0.0983 0.0983 0.0983 1,600 -0.01(-11.44%)
Aug 18, 2023 0.1110 0 +0.00(+4.42%)
Aug 17, 2023 0.1063 0.1063 0.1063 0.1063 9,000 -0.00(-2.03%)
Aug 16, 2023 0.1045 0.1085 0.1045 0.1085 8,123 +0.00(+1.59%)
Aug 14, 2023 0.1068 1,760 -0.00(-0.74%)
Aug 10, 2023 0.1076 0 -0.00(-0.65%)
Aug 09, 2023 0.1083 0.1083 0.1083 0.1083 8,012 -0.00(-4.24%)
Aug 08, 2023 0.1131 0.1131 0.1124 0.1131 2,504 +0.02(+19.30%)
Aug 07, 2023 0.1005 0.1005 0.0948 0.0948 2,875 -0.01(-11.73%)
Aug 04, 2023 0.1074 0.1074 0.1074 0.1074 34,900 +0.02(+19.33%)
Aug 02, 2023 0.0900 2,000 +0.00(+0.00%)
Aug 01, 2023 0.0912 0.0914 0.0900 0.0900 13,589 -0.00(-4.76%)
Jul 27, 2023 0.0945 7,500 -0.00(-3.57%)
Jul 26, 2023 0.0980 0.0980 0.0980 0.0980 33,500 -0.00(-4.02%)
Jul 24, 2023 0.1021 6,800 -0.00(-0.58%)
Jul 21, 2023 0.1026 0.1027 0.1026 0.1027 37,001 -0.00(-3.84%)
Jul 19, 2023 0.1068 0 +0.01(+5.74%)
Jul 18, 2023 0.1074 0.1074 0.1006 0.1010 5,025 -0.01(-9.01%)
Jul 14, 2023 0.1110 0 -0.00(-3.65%)
Jul 12, 2023 0.1152 0 +0.02(+20.50%)
Jul 10, 2023 0.0956 5,000 +0.00(+3.80%)
Jul 07, 2023 0.0987 0.0990 0.0921 0.0921 13,000 -0.01(-11.01%)
Jul 06, 2023 0.1035 0.1035 0.1035 0.1035 800 -0.01(-5.91%)
Jun 30, 2023 0.1100 0 +0.01(+6.28%)
Jun 29, 2023 0.1033 0.1035 0.1019 0.1035 3,003 -0.00(-0.58%)
Jun 28, 2023 0.1041 0.1041 0.1041 0.1041 1,000 +0.01(+7.99%)
Jun 27, 2023 0.1029 0.1029 0.0964 0.0964 3,285 +0.01(+9.17%)
Jun 26, 2023 0.0905 0.0905 0.0883 0.0883 50,000 -0.00(-1.89%)
Jun 23, 2023 0.0909 0.0909 0.0900 0.0900 25,004 -0.00(-1.32%)
Jun 22, 2023 0.0912 0.0912 0.0912 0.0912 277,400 -0.01(-7.03%)
Jun 21, 2023 0.1025 0.1025 0.0981 0.0981 21,500 -0.01(-7.71%)
Jun 20, 2023 0.1063 0.1063 0.1055 0.1063 103,475 +0.00(+0.76%)
Jun 16, 2023 0.1055 0.1055 0.1055 0.1055 454 +0.00(+1.74%)
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.