Canada markets closed

ARHT Media Inc. (ART.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0500+0.0050 (+11.11%)
At close: 12:38PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.05000.05000.05000.05000.05006,000
Mar 27, 20240.05000.05000.05000.05000.050076,000
Mar 26, 20240.04000.04000.04000.04000.0400-
Mar 25, 20240.05000.05000.04000.04000.0400185,600
Mar 22, 20240.05000.05000.04000.05000.0500173,000
Mar 21, 20240.04000.05000.04000.05000.050078,300
Mar 20, 20240.04000.04000.04000.04000.0400-
Mar 19, 20240.04000.04000.04000.04000.040068,000
Mar 18, 20240.04000.05000.04000.04000.040021,000
Mar 15, 20240.05000.05000.05000.05000.050030,000
Mar 14, 20240.05000.05000.05000.05000.050010,000
Mar 13, 20240.04000.05000.04000.05000.050012,000
Mar 12, 20240.04000.05000.04000.05000.050066,200
Mar 11, 20240.05000.05000.04000.04000.0400112,000
Mar 08, 20240.04000.05000.04000.05000.050022,000
Mar 07, 20240.05000.05000.04000.04000.040043,000
Mar 06, 20240.04000.04000.04000.04000.040079,400
Mar 05, 20240.05000.05000.05000.05000.0500145,000
Mar 04, 20240.06000.06000.05000.06000.06005,000
Mar 01, 20240.05000.05000.05000.05000.0500106,700
Feb 29, 20240.05000.05000.05000.05000.0500108,300
Feb 28, 20240.05000.06000.05000.06000.060095,600
Feb 27, 20240.06000.06000.06000.06000.0600-
Feb 26, 20240.06000.06000.06000.06000.06006,000
Feb 23, 20240.05000.05000.05000.05000.0500313,500
Feb 22, 20240.05000.05000.05000.05000.0500800
Feb 21, 20240.05000.05000.05000.05000.05001,000
Feb 20, 20240.05000.05000.05000.05000.050030,700
Feb 16, 20240.05000.05000.05000.05000.0500156,000
Feb 15, 20240.05000.05000.05000.05000.0500-
Feb 14, 20240.05000.05000.05000.05000.050011,000
Feb 13, 20240.04000.05000.04000.05000.0500101,100
Feb 12, 20240.05000.05000.05000.05000.050016,000
Feb 09, 20240.05000.05000.05000.05000.050071,500
Feb 08, 20240.05000.05000.05000.05000.0500104,000
Feb 07, 20240.05000.05000.05000.05000.050024,000
Feb 06, 20240.05000.05000.05000.05000.05007,000
Feb 05, 20240.05000.05000.05000.05000.05005,000
Feb 02, 20240.05000.05000.05000.05000.050061,300
Feb 01, 20240.05000.05000.05000.05000.050020,000
Jan 31, 20240.05000.05000.05000.05000.050010,400
Jan 30, 20240.05000.05000.05000.05000.0500-
Jan 29, 20240.06000.06000.05000.05000.050055,000
Jan 26, 20240.06000.06000.05000.06000.0600378,500
Jan 25, 20240.06000.06000.06000.06000.0600343,000
Jan 24, 20240.06000.06000.06000.06000.060031,000
Jan 23, 20240.06000.06000.06000.06000.06001,000
Jan 22, 20240.06000.06000.06000.06000.060068,000
Jan 19, 20240.06000.06000.06000.06000.060023,000
Jan 18, 20240.06000.07000.06000.06000.060049,000
Jan 17, 20240.06000.07000.06000.07000.0700165,500
Jan 16, 20240.06000.06000.06000.06000.060061,100
Jan 15, 20240.06000.07000.06000.06000.0600224,600
Jan 12, 20240.05000.06000.05000.06000.0600162,000
Jan 11, 20240.05000.05000.05000.05000.0500-
Jan 10, 20240.05000.05000.05000.05000.050090,000
Jan 09, 20240.05000.05000.05000.05000.0500110,000
Jan 08, 20240.05000.05000.05000.05000.0500147,000
Jan 05, 20240.05000.06000.05000.06000.060083,800
Jan 04, 20240.06000.06000.05000.06000.0600216,500
Jan 03, 20240.06000.06000.05000.06000.0600191,100
Jan 02, 20240.06000.07000.06000.07000.070033,300
Dec 29, 20230.06000.07000.06000.07000.070090,000
Dec 28, 20230.06000.07000.06000.07000.070090,300
Dec 27, 20230.07000.07000.06000.06000.0600154,500
Dec 22, 20230.06000.06000.06000.06000.060076,100
Dec 21, 20230.06000.07000.06000.06000.0600320,500
Dec 20, 20230.06000.06000.06000.06000.060065,000
Dec 19, 20230.07000.07000.06000.06000.0600391,300
Dec 18, 20230.08000.09000.07000.07000.0700242,000
Dec 15, 20230.09000.09000.08000.09000.090086,000
Dec 14, 20230.07000.09000.07000.08000.0800883,400
Dec 13, 20230.06000.07000.06000.07000.070049,000
Dec 12, 20230.06000.07000.05000.06000.0600713,600
Dec 11, 20230.07000.07000.06000.06000.0600210,700
Dec 08, 20230.07000.08000.07000.07000.070054,000
Dec 07, 20230.07000.07000.07000.07000.070056,000
Dec 06, 20230.08000.08000.07000.08000.080050,500
Dec 05, 20230.08000.08000.07000.07000.0700147,200
Dec 04, 20230.07000.08000.07000.08000.0800327,300
Dec 01, 20230.08000.08000.07000.08000.0800170,000
Nov 30, 20230.10000.10000.08000.08000.0800364,500
Nov 29, 20230.09000.10000.09000.09000.0900180,000
Nov 28, 20230.10000.11000.09000.09000.0900247,000
Nov 27, 20230.11000.11000.10000.11000.110065,500
Nov 24, 20230.11000.11000.11000.11000.110022,500
Nov 23, 20230.11000.11000.10000.11000.110050,500
Nov 22, 20230.11000.12000.11000.11000.110066,900
Nov 21, 20230.11000.11000.10000.11000.110068,000
Nov 20, 20230.11000.11000.10000.11000.1100130,100
Nov 17, 20230.11000.11000.11000.11000.1100-
Nov 16, 20230.11000.11000.11000.11000.11009,000
Nov 15, 20230.12000.12000.10000.11000.110021,500
Nov 14, 20230.11000.11000.11000.11000.1100-
Nov 13, 20230.12000.12000.11000.11000.110033,500
Nov 10, 20230.12000.13000.10000.12000.1200443,200
Nov 09, 20230.12000.12000.11000.11000.110012,000
Nov 08, 20230.11000.12000.11000.12000.120037,500
Nov 07, 20230.12000.12000.12000.12000.120048,000
Nov 06, 20230.12000.13000.12000.12000.120041,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...