Canada markets open in 1 hour 54 minutes

ARHT Media Inc. (ART.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.17500.0000 (0.00%)
At close: 01:03PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.18000.18000.17000.18000.1800101,500
Feb 03, 20230.17000.18000.17000.18000.180030,500
Feb 02, 20230.17000.18000.17000.17000.1700180,000
Feb 01, 20230.17000.17000.17000.17000.170039,600
Jan 31, 20230.18000.18000.17000.18000.180048,000
Jan 30, 20230.17000.18000.17000.18000.1800252,400
Jan 27, 20230.17000.18000.16000.18000.1800124,000
Jan 26, 20230.18000.18000.17000.17000.1700101,200
Jan 25, 20230.18000.18000.18000.18000.180045,000
Jan 24, 20230.18000.18000.18000.18000.180018,100
Jan 23, 20230.20000.20000.18000.18000.1800201,700
Jan 20, 20230.21000.21000.21000.21000.210040,500
Jan 19, 20230.21000.21000.20000.21000.210089,300
Jan 18, 20230.21000.21000.21000.21000.21008,300
Jan 17, 20230.20000.21000.20000.21000.2100231,800
Jan 16, 20230.19000.20000.19000.20000.20008,100
Jan 13, 20230.20000.20000.19000.20000.2000118,600
Jan 12, 20230.19000.20000.19000.20000.2000132,600
Jan 11, 20230.18000.19000.18000.18000.180026,200
Jan 10, 20230.18000.18000.18000.18000.180024,100
Jan 09, 20230.18000.19000.18000.18000.180047,200
Jan 06, 20230.18000.19000.18000.19000.190049,400
Jan 05, 20230.16000.18000.16000.18000.180062,000
Jan 04, 20230.16000.16000.16000.16000.16002,300
Jan 03, 20230.16000.17000.16000.17000.170015,300
Dec 30, 20220.17000.17000.17000.17000.17007,300
Dec 29, 20220.18000.18000.17000.17000.170043,000
Dec 28, 20220.18000.19000.18000.18000.180047,900
Dec 23, 20220.18000.19000.18000.19000.190067,500
Dec 22, 20220.18000.18000.18000.18000.180010,100
Dec 21, 20220.18000.19000.18000.19000.190016,000
Dec 20, 20220.18000.19000.18000.19000.1900115,700
Dec 19, 20220.18000.18000.18000.18000.180041,000
Dec 16, 20220.16000.18000.16000.18000.180049,600
Dec 15, 20220.17000.17000.17000.17000.1700128,100
Dec 14, 20220.17000.18000.17000.17000.1700391,500
Dec 13, 20220.14000.18000.14000.17000.1700634,600
Dec 12, 20220.14000.15000.14000.14000.14001,254,900
Dec 09, 20220.14000.15000.14000.14000.140030,100
Dec 08, 20220.15000.16000.14000.14000.1400973,400
Dec 07, 20220.15000.16000.14000.15000.150091,700
Dec 06, 20220.16000.16000.16000.16000.160023,700
Dec 05, 20220.14000.15000.14000.15000.150041,000
Dec 02, 20220.15000.15000.14000.14000.140085,800
Dec 01, 20220.15000.15000.15000.15000.150011,000
Nov 30, 20220.14000.16000.14000.16000.1600139,500
Nov 29, 20220.16000.16000.15000.15000.150061,700
Nov 28, 20220.15000.15000.15000.15000.1500700
Nov 25, 20220.15000.17000.15000.15000.1500111,700
Nov 24, 20220.15000.15000.15000.15000.150028,900
Nov 23, 20220.15000.15000.14000.14000.14006,000
Nov 22, 20220.14000.14000.14000.14000.140011,500
Nov 21, 20220.14000.15000.14000.14000.140071,000
Nov 18, 20220.15000.16000.14000.14000.1400127,100
Nov 17, 20220.15000.15000.15000.15000.15007,600
Nov 16, 20220.16000.16000.15000.16000.1600177,500
Nov 15, 20220.17000.17000.16000.16000.1600258,000
Nov 14, 20220.17000.18000.17000.17000.1700177,100
Nov 11, 20220.16000.16000.16000.16000.160077,900
Nov 10, 20220.16000.16000.15000.16000.1600149,500
Nov 09, 20220.16000.16000.15000.15000.1500149,400
Nov 08, 20220.16000.16000.16000.16000.1600115,800
Nov 07, 20220.16000.16000.16000.16000.1600165,200
Nov 04, 20220.17000.17000.15000.15000.150072,000
Nov 03, 20220.15000.17000.15000.16000.160076,400
Nov 02, 20220.16000.16000.15000.15000.150086,500
Nov 01, 20220.16000.16000.15000.15000.150048,600
Oct 31, 20220.16000.16000.16000.16000.16003,500
Oct 28, 20220.16000.16000.15000.15000.150043,900
Oct 27, 20220.16000.16000.16000.16000.160054,600
Oct 26, 20220.15000.16000.15000.16000.160086,400
Oct 25, 20220.16000.16000.15000.15000.150075,800
Oct 24, 20220.17000.17000.15000.16000.1600108,100
Oct 21, 20220.15000.17000.15000.17000.170057,500
Oct 20, 20220.16000.17000.16000.17000.170011,500
Oct 19, 20220.18000.18000.18000.18000.1800-
Oct 18, 20220.16000.18000.15000.18000.1800131,300
Oct 17, 20220.16000.16000.16000.16000.160015,900
Oct 14, 20220.16000.17000.16000.16000.160078,800
Oct 13, 20220.17000.17000.16000.17000.170025,000
Oct 12, 20220.19000.19000.17000.17000.170017,700
Oct 11, 20220.16000.19000.16000.17000.1700198,000
Oct 07, 20220.16000.17000.16000.16000.1600183,500
Oct 06, 20220.16000.16000.16000.16000.16003,400
Oct 05, 20220.16000.16000.16000.16000.160032,200
Oct 04, 20220.16000.16000.16000.16000.160024,300
Oct 03, 20220.16000.16000.16000.16000.160085,000
Sept 30, 20220.16000.17000.15000.16000.160031,900
Sept 29, 20220.16000.16000.16000.16000.160091,200
Sept 28, 20220.16000.17000.16000.16000.160049,700
Sept 27, 20220.17000.17000.16000.17000.170011,800
Sept 26, 20220.17000.17000.17000.17000.170037,100
Sept 23, 20220.17000.17000.17000.17000.170048,200
Sept 22, 20220.17000.17000.17000.17000.170043,800
Sept 21, 20220.17000.17000.17000.17000.170022,000
Sept 20, 20220.17000.18000.17000.18000.180084,000
Sept 19, 20220.18000.18000.18000.18000.180062,300
Sept 16, 20220.19000.19000.19000.19000.19001,100
Sept 15, 20220.17000.19000.17000.19000.190032,100
Sept 14, 20220.18000.18000.17000.18000.180066,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...