U.S. markets closed

ARHT Media Inc. (ARHTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1697+0.0048 (+2.91%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20210.15700.17000.14700.17000.1700225,200
Apr 15, 20210.19900.19900.16300.16500.1650293,300
Apr 14, 20210.19500.19500.17700.18300.1830121,200
Apr 13, 20210.19400.19400.17900.18300.183075,200
Apr 12, 20210.17600.18400.17600.18400.184085,900
Apr 09, 20210.18500.18500.17900.18400.1840113,400
Apr 08, 20210.18500.18700.17500.18100.1810181,700
Apr 07, 20210.19600.19600.18700.18700.187026,600
Apr 06, 20210.19500.19600.19100.19600.196028,800
Apr 05, 20210.19000.20100.18400.19600.1960233,900
Apr 01, 20210.21000.21000.19000.19300.1930100,900
Mar 31, 20210.19600.20800.18600.20700.2070399,200
Mar 30, 20210.20700.20700.19300.19300.193061,600
Mar 29, 20210.19800.21200.19400.20400.204049,700
Mar 26, 20210.20000.20300.19000.20000.2000145,600
Mar 25, 20210.20200.20700.18000.19000.1900711,700
Mar 24, 20210.23100.23300.20200.20600.2060397,500
Mar 23, 20210.23600.26100.22800.23000.23001,073,300
Mar 22, 20210.22000.23500.21900.22600.2260735,900
Mar 19, 20210.21100.22900.20700.22000.2200381,200
Mar 18, 20210.25900.25900.22000.22000.22002,127,200
Mar 17, 20210.25800.26500.22000.23500.23502,382,200
Mar 16, 20210.34300.34300.24300.25100.2510832,400
Mar 15, 20210.27800.34000.25200.32000.32002,448,900
Mar 12, 20210.25500.28700.25000.27400.2740983,600
Mar 11, 20210.24700.24800.24300.24300.243067,600
Mar 10, 20210.23600.24000.23000.23900.239043,700
Mar 09, 20210.24200.24600.22800.24200.242048,700
Mar 08, 20210.23000.26200.22700.24600.246071,300
Mar 05, 20210.24200.24200.21900.22500.225097,900
Mar 04, 20210.25800.25800.21200.22800.2280316,000
Mar 03, 20210.26500.26500.23000.23700.2370576,500
Mar 02, 20210.31100.31100.26500.26500.2650532,100
Mar 01, 20210.22900.32200.22000.29300.29302,415,400
Feb 26, 20210.23800.24100.21400.22500.225034,500
Feb 25, 20210.25200.25700.23000.24000.240094,000
Feb 24, 20210.22100.25400.21700.24200.2420102,400
Feb 23, 20210.20300.22100.20300.21200.21205,900
Feb 22, 20210.23000.23000.21500.21500.215083,000
Feb 19, 20210.22500.22700.21300.22000.220044,500
Feb 18, 20210.22600.22600.21000.21800.218062,700
Feb 17, 20210.23200.23500.22000.23000.2300193,400
Feb 16, 20210.22000.23200.22000.22700.227084,500
Feb 12, 20210.22900.22900.21600.21900.219022,900
Feb 11, 20210.21800.23000.21500.22100.2210157,700
Feb 10, 20210.23800.23800.20800.21700.2170133,900
Feb 09, 20210.22000.24400.21700.22000.220017,200
Feb 08, 20210.22200.22600.21500.22000.220025,400
Feb 05, 20210.20600.22100.20600.22000.2200270,300
Feb 04, 20210.22000.22000.21000.21500.215046,500
Feb 03, 20210.21000.21600.21000.21300.213013,600
Feb 02, 20210.22000.22300.21300.22000.220031,600
Feb 01, 20210.22500.22700.22000.22100.221024,100
Jan 29, 20210.24000.24000.22500.22500.225017,900
Jan 28, 20210.23300.23600.22500.22500.22509,600
Jan 27, 20210.26100.26100.23000.23700.237021,700
Jan 26, 20210.25700.27000.25700.26200.26202,000
Jan 25, 20210.25000.25700.24500.25600.256051,300
Jan 22, 20210.24000.24000.22700.23300.233014,100
Jan 21, 20210.23500.23900.23300.23300.233018,700
Jan 20, 20210.21300.22700.21300.22700.227038,700
Jan 19, 20210.21400.21400.20300.21100.211040,400
Jan 15, 20210.20900.22100.20200.21200.212039,200
Jan 14, 20210.22200.22200.20800.20800.208033,900
Jan 13, 20210.20800.22000.20700.22000.220044,600
Jan 12, 20210.21100.21100.19900.20700.207012,600
Jan 11, 20210.21600.21600.21000.21300.213035,200
Jan 08, 20210.21900.22000.21200.21600.216062,000
Jan 07, 20210.21200.22200.21200.22200.22205,100
Jan 06, 20210.22300.23100.21800.22700.227043,600
Jan 05, 20210.22400.23300.22100.22100.221019,800
Jan 04, 20210.24000.24400.22700.22700.227038,000
Dec 31, 20200.23500.23500.22600.22700.227047,600
Dec 30, 20200.23400.23400.22900.23000.23002,300
Dec 29, 20200.23700.25000.23000.23400.2340129,000
Dec 28, 20200.22200.24300.22200.24000.240010,500
Dec 24, 20200.22800.23400.22700.23300.233061,200
Dec 23, 20200.18700.23000.18700.23000.230010,000
Dec 22, 20200.18600.20000.18600.19800.198040,400
Dec 21, 20200.21000.21200.19700.19700.197079,000
Dec 18, 20200.21500.21500.21000.21000.210015,000
Dec 17, 20200.21800.22900.21800.22200.222013,200
Dec 16, 20200.23900.23900.21100.21100.211092,200
Dec 15, 20200.24400.24400.22600.22900.229062,200
Dec 14, 20200.21800.24000.21600.23300.233022,700
Dec 11, 20200.23300.24100.22500.22700.227025,800
Dec 10, 20200.22900.22900.21000.22500.225032,100
Dec 09, 20200.23000.23500.21600.21600.216031,500
Dec 08, 20200.23800.24000.23000.23000.230010,600
Dec 07, 20200.25500.25500.23900.23900.239022,200
Dec 04, 20200.24800.26100.23900.25500.255011,500
Dec 03, 20200.24500.25000.23800.25000.250026,900
Dec 02, 20200.24700.24700.22300.23600.236014,000
Dec 01, 20200.26100.26100.24500.24500.245013,100
Nov 30, 20200.24000.25500.23500.25300.253075,000
Nov 27, 20200.23100.24900.20800.24900.249092,300
Nov 25, 20200.21000.22500.20300.21300.213030,300
Nov 24, 20200.19300.21400.18200.21100.2110109,700
Nov 23, 20200.22100.22100.18000.20000.2000274,900
Nov 20, 20200.23400.23400.22000.22100.221083,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...