ARHT Media Inc. (ART.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

-0.0050

(-10.00%)

At close: 03:51PM EDT

Time Period:

May 16, 2023 - May 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	8,000
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
May 14, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	50,100
May 13, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	152,200
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
May 09, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	125,000
May 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	600
May 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
May 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,300
May 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
May 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
May 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	94,300
Apr 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Apr 24, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	50,500
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	500
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	8,000
Apr 16, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	148,000
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	63,000
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	500
Apr 08, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	57,100
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	42,800
Apr 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 03, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	5,000
Apr 02, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	404,000
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	76,000
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	76,000
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	185,600
Mar 22, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	173,000
Mar 21, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	78,300
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	68,000
Mar 18, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	21,000
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 13, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	12,000
Mar 12, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	66,200
Mar 11, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	112,000
Mar 08, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	22,000
Mar 07, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	43,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	79,400
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	145,000
Mar 04, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	5,000
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	106,700
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	108,300
Feb 28, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	95,600
Feb 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	313,500
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	800
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,700
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	156,000
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Feb 13, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	101,100
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Feb 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	71,500
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	104,000
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	61,300
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,400
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 29, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	55,000
Jan 26, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	378,500
Jan 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	343,000
Jan 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	31,000
Jan 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jan 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	68,000
Jan 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	23,000
Jan 18, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	49,000
Jan 17, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	165,500
Jan 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	61,100
Jan 15, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	224,600
Jan 12, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	162,000
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	90,000
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	110,000
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	147,000
Jan 05, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	83,800
Jan 04, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	216,500
Jan 03, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	191,100
Jan 02, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	33,300
Dec 29, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	90,000
Dec 28, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	90,300
Dec 27, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	154,500
Dec 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	76,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7346-0.0004(-0.05%)

CRUDE OIL79.36+0.13(+0.16%)

Bitcoin CAD88,974.80-775.48(-0.86%)

ARHT Media Inc. (ART.V)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7346
-0.0004(-0.05%)

CRUDE OIL
79.36
+0.13(+0.16%)

Bitcoin CAD
88,974.80
-775.48(-0.86%)