Financial News
Arht Media Inc (OP: ARHTF )
0.0350
+0.0028
(+8.70%)
Streaming Delayed Price
Updated: 12:36 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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.
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.
