Arht Media Inc (TSV: ART )

0.3300 CAD +0.0350 (+11.86%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 0.2700 0.3150 0.2700 0.2950 345,885 +0.02(+7.27%)
Nov 26, 2020 0.2800 0.2800 0.2650 0.2750 86,868 +0.00(+0.00%)
Nov 25, 2020 0.2700 0.2900 0.2550 0.2750 478,612 +0.02(+7.84%)
Nov 24, 2020 0.2450 0.2800 0.2400 0.2550 442,254 +0.01(+2.00%)
Nov 23, 2020 0.2850 0.2850 0.2300 0.2500 1,185,233 -0.03(-12.28%)
Nov 20, 2020 0.3000 0.3000 0.2800 0.2850 338,400 -0.01(-1.72%)
Nov 19, 2020 0.3000 0.3050 0.2900 0.2900 383,967 -0.02(-4.92%)
Nov 18, 2020 0.3150 0.3200 0.3000 0.3050 274,592 -0.01(-1.61%)
Nov 17, 2020 0.3300 0.3300 0.3000 0.3100 221,655 -0.01(-1.59%)
Nov 16, 2020 0.3300 0.3300 0.3150 0.3150 85,007 -0.01(-1.56%)
Nov 13, 2020 0.3200 0.3200 0.3100 0.3200 111,469 +0.01(+3.23%)
Nov 12, 2020 0.3200 0.3250 0.3100 0.3100 185,231 -0.01(-1.59%)
Nov 11, 2020 0.3100 0.3200 0.3000 0.3150 242,971 +0.02(+5.00%)
Nov 10, 2020 0.3050 0.3100 0.2950 0.3000 287,769 -0.01(-3.23%)
Nov 09, 2020 0.3350 0.3350 0.2800 0.3100 728,262 -0.03(-7.46%)
Nov 06, 2020 0.3450 0.3600 0.3300 0.3350 398,559 -0.01(-1.47%)
Nov 05, 2020 0.3850 0.3850 0.3400 0.3400 599,127 -0.03(-8.11%)
Nov 04, 2020 0.3750 0.3800 0.3700 0.3700 93,697 +0.00(+0.00%)
Nov 03, 2020 0.3850 0.3950 0.3650 0.3700 295,780 -0.01(-2.63%)
Nov 02, 2020 0.3900 0.3900 0.3700 0.3800 163,804 -0.02(-3.80%)
Oct 30, 2020 0.3950 0.4300 0.3950 0.3950 509,893 -0.01(-1.25%)
Oct 29, 2020 0.3800 0.4000 0.3800 0.4000 192,493 +0.02(+5.26%)
Oct 28, 2020 0.3900 0.3900 0.3800 0.3800 321,120 -0.01(-2.56%)
Oct 27, 2020 0.3800 0.3900 0.3700 0.3900 325,512 +0.03(+6.85%)
Oct 26, 2020 0.3750 0.3900 0.3650 0.3650 236,852 -0.02(-3.95%)
Oct 23, 2020 0.3900 0.3900 0.3650 0.3800 210,363 +0.00(+0.00%)
Oct 22, 2020 0.3650 0.3900 0.3550 0.3800 490,410 +0.02(+5.56%)
Oct 21, 2020 0.3500 0.3650 0.3500 0.3600 216,863 +0.01(+1.41%)
Oct 20, 2020 0.3600 0.3600 0.3500 0.3550 196,321 -0.01(-1.39%)
Oct 19, 2020 0.3600 0.3700 0.3500 0.3600 259,578 +0.00(+0.00%)
Oct 16, 2020 0.3550 0.3700 0.3500 0.3600 205,188 +0.00(+0.00%)
Oct 15, 2020 0.3700 0.3700 0.3600 0.3600 101,019 -0.02(-4.00%)
Oct 14, 2020 0.3650 0.3750 0.3550 0.3750 115,460 +0.02(+4.17%)
Oct 13, 2020 0.3800 0.3800 0.3600 0.3600 223,742 -0.01(-2.70%)
Oct 09, 2020 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Oct 08, 2020 0.3650 0.3650 0.3600 0.3650 58,200 +0.01(+1.39%)
Oct 07, 2020 0.3800 0.3800 0.3550 0.3600 143,219 -0.01(-2.70%)
Oct 06, 2020 0.3600 0.3800 0.3600 0.3700 149,178 +0.01(+2.78%)
Oct 05, 2020 0.3900 0.4000 0.3550 0.3600 435,119 -0.03(-6.49%)
Oct 02, 2020 0.3800 0.4000 0.3750 0.3850 151,578 -0.01(-1.28%)
Oct 01, 2020 0.3900 0.4000 0.3900 0.3900 86,226 -0.01(-2.50%)
Sep 30, 2020 0.4150 0.4200 0.3900 0.4000 288,505 +0.00(+0.00%)
Sep 29, 2020 0.3750 0.4100 0.3700 0.4000 271,109 +0.04(+9.59%)
Sep 28, 2020 0.3700 0.3850 0.3650 0.3650 159,361 +0.01(+1.39%)
Sep 25, 2020 0.3650 0.3700 0.3550 0.3600 63,453 -0.02(-4.00%)
Sep 24, 2020 0.3650 0.3800 0.3450 0.3750 183,936 +0.01(+1.35%)
Sep 23, 2020 0.3850 0.3850 0.3600 0.3700 387,379 -0.01(-1.33%)
Sep 22, 2020 0.3950 0.3950 0.3750 0.3750 427,050 -0.02(-3.85%)
Sep 21, 2020 0.3950 0.4150 0.3800 0.3900 433,713 -0.01(-1.27%)
Sep 18, 2020 0.4000 0.4100 0.3700 0.3950 359,943 -0.01(-1.25%)
Sep 17, 2020 0.4200 0.4200 0.3900 0.4000 186,695 -0.02(-4.76%)
Sep 16, 2020 0.4100 0.4200 0.4000 0.4200 289,571 +0.03(+7.69%)
Sep 15, 2020 0.4200 0.4250 0.3900 0.3900 270,122 -0.03(-7.14%)
Sep 14, 2020 0.4100 0.4200 0.4000 0.4200 218,386 +0.01(+1.20%)
Sep 11, 2020 0.3900 0.4250 0.3900 0.4150 543,062 +0.02(+5.06%)
Sep 10, 2020 0.4450 0.4500 0.3900 0.3950 899,268 -0.04(-10.23%)
Sep 09, 2020 0.3250 0.4450 0.3250 0.4400 1,724,591 +0.12(+37.50%)
Sep 08, 2020 0.3250 0.3350 0.3100 0.3200 284,766 -0.01(-1.54%)
Sep 04, 2020 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Sep 03, 2020 0.3300 0.3350 0.3200 0.3250 243,264 -0.01(-1.52%)
Sep 02, 2020 0.3400 0.3650 0.3100 0.3300 781,070 +0.01(+3.13%)
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.