ARHT Media Inc. (ART.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0700

+0.0050

(+7.69%)

At close: 02:13PM EDT

Time Period:

Jun 13, 2023 - Jun 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	47,000
Jun 11, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	40,400
Jun 10, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	87,000
Jun 07, 2024	0.0600	0.0800	0.0600	0.0700	0.0700	628,100
Jun 06, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	91,000
Jun 05, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	411,500
Jun 04, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	52,800
Jun 03, 2024	0.0500	0.0800	0.0500	0.0800	0.0800	317,300
May 31, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	98,700
May 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	44,000
May 29, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	63,000
May 28, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	23,300
May 27, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	4,400
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 23, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	15,000
May 22, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	44,000
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,961.55+74.21(+0.34%)

S&P 5005,421.03+45.71(+0.85%)

DOW38,712.21-35.21(-0.09%)

CAD/USD0.7276-0.0013(-0.18%)

CRUDE OIL78.20-0.30(-0.38%)

Bitcoin CAD92,683.12+150.59(+0.16%)

ARHT Media Inc. (ART.V)

S&P/TSX
21,961.55
+74.21(+0.34%)

S&P 500
5,421.03
+45.71(+0.85%)

DOW
38,712.21
-35.21(-0.09%)

CAD/USD
0.7276
-0.0013(-0.18%)

CRUDE OIL
78.20
-0.30(-0.38%)

Bitcoin CAD
92,683.12
+150.59(+0.16%)