Arht Media Inc (TSV: ART )

0.2900 CAD -0.0050 (-1.69%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 0.2900 0.3000 0.2750 0.2900 225,692 -0.01(-1.69%)
Mar 04, 2021 0.3250 0.3250 0.2700 0.2950 987,157 -0.01(-1.67%)
Mar 03, 2021 0.3450 0.3450 0.2950 0.3000 576,588 -0.04(-10.45%)
Mar 02, 2021 0.3850 0.3900 0.3300 0.3350 670,291 -0.03(-9.46%)
Mar 01, 2021 0.2850 0.4050 0.2800 0.3700 2,667,035 +0.09(+32.14%)
Feb 26, 2021 0.2900 0.2900 0.2700 0.2800 485,854 -0.01(-3.45%)
Feb 25, 2021 0.3200 0.3200 0.2800 0.2900 394,728 -0.01(-3.33%)
Feb 24, 2021 0.2800 0.3200 0.2750 0.3000 676,242 +0.02(+7.14%)
Feb 23, 2021 0.2750 0.2900 0.2650 0.2800 616,520 +0.01(+1.82%)
Feb 22, 2021 0.2800 0.2800 0.2650 0.2750 294,565 -0.01(-1.79%)
Feb 19, 2021 0.2850 0.2850 0.2650 0.2800 254,834 +0.01(+3.70%)
Feb 18, 2021 0.2750 0.2800 0.2650 0.2700 210,904 -0.01(-5.26%)
Feb 17, 2021 0.2950 0.2950 0.2800 0.2850 267,148 -0.01(-1.72%)
Feb 16, 2021 0.2900 0.2900 0.2800 0.2900 208,504 +0.01(+5.45%)
Feb 12, 2021 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Feb 11, 2021 0.2750 0.2900 0.2700 0.2800 382,616 +0.02(+5.66%)
Feb 10, 2021 0.2950 0.2950 0.2650 0.2650 682,609 -0.02(-7.02%)
Feb 09, 2021 0.2900 0.2900 0.2800 0.2850 22,142 +0.00(+0.00%)
Feb 08, 2021 0.2900 0.2950 0.2750 0.2850 371,982 +0.00(+0.00%)
Feb 05, 2021 0.2800 0.2850 0.2700 0.2850 517,414 +0.01(+5.56%)
Feb 04, 2021 0.2800 0.2800 0.2700 0.2700 150,561 +0.00(+0.00%)
Feb 03, 2021 0.2900 0.2900 0.2650 0.2700 387,619 -0.02(-6.90%)
Feb 02, 2021 0.2800 0.2900 0.2650 0.2900 164,172 +0.01(+1.75%)
Feb 01, 2021 0.2800 0.2950 0.2800 0.2850 153,941 +0.00(+0.00%)
Jan 29, 2021 0.2850 0.3050 0.2850 0.2850 313,808 -0.01(-1.72%)
Jan 28, 2021 0.2950 0.2950 0.2800 0.2900 200,055 -0.02(-6.45%)
Jan 27, 2021 0.3100 0.3400 0.2900 0.3100 320,098 -0.01(-3.13%)
Jan 26, 2021 0.3350 0.3400 0.3150 0.3200 244,091 -0.01(-3.03%)
Jan 25, 2021 0.3250 0.3350 0.3100 0.3300 553,424 +0.01(+3.13%)
Jan 22, 2021 0.3000 0.3200 0.2900 0.3200 487,079 +0.02(+6.67%)
Jan 21, 2021 0.2950 0.3000 0.2800 0.3000 559,113 +0.01(+3.45%)
Jan 20, 2021 0.2650 0.2900 0.2650 0.2900 229,634 +0.02(+9.43%)
Jan 19, 2021 0.2650 0.2750 0.2500 0.2650 512,578 +0.01(+1.92%)
Jan 18, 2021 0.2650 0.2700 0.2600 0.2600 194,944 -0.02(-7.14%)
Jan 15, 2021 0.2700 0.2800 0.2550 0.2800 548,124 +0.01(+1.82%)
Jan 14, 2021 0.2900 0.2900 0.2600 0.2750 179,918 -0.01(-1.79%)
Jan 13, 2021 0.2650 0.2850 0.2600 0.2800 112,750 +0.01(+3.70%)
Jan 12, 2021 0.2750 0.2750 0.2450 0.2700 396,111 +0.00(+0.00%)
Jan 11, 2021 0.2850 0.2850 0.2650 0.2700 224,159 -0.01(-3.57%)
Jan 08, 2021 0.2900 0.2900 0.2700 0.2800 108,625 -0.00(-1.75%)
Jan 07, 2021 0.2750 0.2900 0.2700 0.2850 232,497 +0.00(+1.79%)
Jan 06, 2021 0.2850 0.2950 0.2750 0.2800 104,474 +0.00(+0.00%)
Jan 05, 2021 0.2850 0.2900 0.2750 0.2800 158,702 +0.00(+0.00%)
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.