DOW SURGES AS APPLE LOOKS TO JUMPSTART JOBS DAY PARTY

Apple shares soar as record buyback, sales growth forecast lure investors

ARHT Media Inc. (ARHTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0370

0.0000

(0.00%)

At close: 12:46PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 01, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 30, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 29, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 26, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 25, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 24, 2024	0.0300	0.0400	0.0300	0.0370	0.0370	21,600
Apr 23, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 22, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 19, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	500
Apr 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 16, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	18,500
Apr 15, 2024	0.0340	0.0370	0.0320	0.0370	0.0370	6,400
Apr 12, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	5,300
Apr 11, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 10, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 09, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 08, 2024	0.0390	0.0390	0.0340	0.0390	0.0390	1,700
Apr 05, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	15,500
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Apr 03, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 02, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 01, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	101,000
Mar 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	22,400
Mar 27, 2024	0.0320	0.0370	0.0320	0.0330	0.0330	133,400
Mar 26, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 25, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	57,300
Mar 22, 2024	0.0350	0.0360	0.0340	0.0360	0.0360	158,100
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,300
Mar 20, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	9,800
Mar 19, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	24,300
Mar 18, 2024	0.0330	0.0350	0.0320	0.0340	0.0340	17,600
Mar 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	3,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
Mar 13, 2024	0.0340	0.0350	0.0300	0.0300	0.0300	1,700
Mar 12, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	16,000
Mar 11, 2024	0.0360	0.0360	0.0310	0.0330	0.0330	71,600
Mar 08, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	5,100
Mar 07, 2024	0.0310	0.0350	0.0310	0.0350	0.0350	5,100
Mar 06, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	1,500
Mar 05, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	65,700
Mar 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Feb 29, 2024	0.0360	0.0370	0.0330	0.0350	0.0350	142,100
Feb 28, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 27, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	1,100
Feb 26, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	3,000
Feb 23, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	11,600
Feb 22, 2024	0.0360	0.0380	0.0360	0.0380	0.0380	5,300
Feb 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	200
Feb 20, 2024	0.0380	0.0400	0.0370	0.0370	0.0370	33,800
Feb 16, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	25,000
Feb 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	4,900
Feb 14, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	10,000
Feb 13, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	44,500
Feb 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	16,000
Feb 09, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 08, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	10,900
Feb 07, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 06, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 05, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 02, 2024	0.0300	0.0430	0.0300	0.0430	0.0430	10,100
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 30, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	10,400
Jan 29, 2024	0.0400	0.0400	0.0320	0.0320	0.0320	5,300
Jan 26, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 25, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	2,500
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	600
Jan 17, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	15,000
Jan 16, 2024	0.0450	0.0450	0.0400	0.0430	0.0430	31,800
Jan 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,500
Jan 10, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	13,800
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Jan 05, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	75,600
Jan 04, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	122,900
Jan 03, 2024	0.0450	0.0450	0.0410	0.0420	0.0420	86,900
Jan 02, 2024	0.0480	0.0480	0.0450	0.0450	0.0450	5,500
Dec 29, 2023	0.0480	0.0480	0.0480	0.0480	0.0480	9,000
Dec 28, 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
Dec 27, 2023	0.0490	0.0490	0.0420	0.0420	0.0420	70,300
Dec 26, 2023	0.0410	0.0470	0.0410	0.0470	0.0470	16,700
Dec 22, 2023	0.0510	0.0510	0.0440	0.0460	0.0460	61,400
Dec 21, 2023	0.0440	0.0440	0.0440	0.0440	0.0440	6,500
Dec 20, 2023	0.0480	0.0480	0.0440	0.0440	0.0440	16,100
Dec 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	77,000
Dec 18, 2023	0.0520	0.0520	0.0510	0.0510	0.0510	20,200
Dec 15, 2023	0.0610	0.0610	0.0610	0.0610	0.0610	1,000
Dec 14, 2023	0.0580	0.0610	0.0580	0.0610	0.0610	12,000
Dec 13, 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
Dec 12, 2023	0.0490	0.0490	0.0480	0.0480	0.0480	34,200
Dec 11, 2023	0.0500	0.0540	0.0500	0.0540	0.0540	55,400
Dec 08, 2023	0.0530	0.0530	0.0530	0.0530	0.0530	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7347+0.0034(+0.46%)

CRUDE OIL79.45+0.50(+0.63%)

Bitcoin CAD82,022.84+1,976.27(+2.47%)

DOW SURGES AS APPLE LOOKS TO JUMPSTART JOBS DAY PARTY

ARHT Media Inc. (ARHTF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7347
+0.0034(+0.46%)

CRUDE OIL
79.45
+0.50(+0.63%)

Bitcoin CAD
82,022.84
+1,976.27(+2.47%)