Dark

ARTG
ARHT MEDIA INC
stock CVE

Inactive

Aug 2, 2024

11.60CAD-2.110%(-0.25)196,556

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	11.8000	11.9100	11.4200	11.6000	-2.110%	196,556	0.000%
2024-08-01	11.8200	11.9900	11.7800	11.8500	+0.509%	193,574	-2.110%
2024-07-31	11.5000	11.8500	11.5000	11.7900	+2.522%	114,484	-1.612%
2024-07-30	11.3200	11.5500	11.2500	11.5000	+1.411%	41,917	+0.870%
2024-07-29	11.3300	11.4400	11.1200	11.3400	+1.160%	45,030	+2.293%
2024-07-26	11.2400	11.4500	11.0900	11.2100	+2.188%	84,434	+3.479%
2024-07-25	11.1300	11.1800	10.8300	10.9700	-2.054%	61,883	+5.743%
2024-07-24	11.3400	11.8000	11.2000	11.2000	-1.840%	66,175	+3.571%
2024-07-23	11.2300	11.6700	11.2300	11.4100	+1.512%	84,793	+1.665%
2024-07-22	11.2300	11.3200	11.0500	11.2400	-1.404%	78,173	+3.203%
2024-07-19	11.1400	11.5100	11.1300	11.4000	+0.885%	114,763	+1.754%
2024-07-18	11.4900	11.5100	11.0400	11.3000	-0.265%	95,882	+2.655%
2024-07-17	11.8700	11.8700	11.1400	11.3300	-3.328%	175,815	+2.383%
2024-07-16	11.6500	11.8100	11.5300	11.7200	+1.209%	262,962	-1.024%
2024-07-15	12.2000	12.2000	11.4200	11.5800	-4.926%	235,759	+0.173%
2024-07-12	12.0000	12.1800	11.9100	12.1800	+2.785%	186,114	-4.762%
2024-07-11	11.9400	11.9800	11.7000	11.8500	0.000%	208,011	-2.110%
2024-07-10	11.0000	11.9000	10.9500	11.8500	+7.727%	227,075	-2.110%
2024-07-09	11.0400	11.1500	10.8600	11.0000	+0.640%	127,343	+5.455%
2024-07-08	10.5900	11.0400	10.5200	10.9300	+3.897%	199,095	+6.130%
2024-07-05	9.8200	10.6800	9.8200	10.5200	+7.238%	231,808	+10.266%
2024-07-04	10.0400	10.0400	9.7900	9.8100	-1.900%	35,241	+18.247%
2024-07-03	9.7100	10.0400	9.7100	10.0000	+3.627%	33,776	+16.000%
2024-07-02	9.6800	9.8400	9.5000	9.6500	-1.731%	26,081	+20.207%
2024-06-28	9.8100	9.8500	9.7000	9.8200	+0.306%	36,462	+18.126%
2024-06-27	9.8000	9.8900	9.7300	9.7900	-0.102%	66,004	+18.488%
2024-06-26	10.0300	10.0300	9.7100	9.8000	-2.000%	96,986	+18.367%
2024-06-25	9.9900	10.0400	9.9300	10.0000	-0.498%	62,233	+16.000%
2024-06-24	10.1500	10.1500	9.9500	10.0500	-0.396%	163,572	+15.423%
2024-06-21	10.1900	10.2000	9.9600	10.0900	-1.078%	413,356	+14.965%
2024-06-20	9.7200	10.2400	9.7200	10.2000	+2.513%	122,552	+13.725%
2024-06-19	10.1100	10.2400	9.9000	9.9500	-0.100%	42,264	+16.583%
2024-06-18	9.8800	10.0400	9.8300	9.9600	+0.708%	54,491	+16.466%
2024-06-17	9.8700	10.0100	9.6900	9.8900	+1.332%	81,409	+17.290%
2024-06-14	9.8000	9.8300	9.4800	9.7600	-0.408%	268,944	+18.852%
2024-06-13	10.2000	10.2600	9.7500	9.8000	-4.854%	134,492	+18.367%
2024-06-12	10.3500	10.5900	10.1700	10.3000	-1.905%	208,938	+12.621%
2024-06-11	10.5300	10.5500	10.2000	10.5000	+1.351%	153,301	+10.476%
2024-06-10	10.5000	10.5400	10.3100	10.3600	-1.427%	205,180	+11.969%
2024-06-07	10.8100	10.8700	10.4100	10.5100	-4.455%	187,285	+10.371%
2024-06-06	11.1700	11.1900	10.9400	11.0000	-1.257%	61,040	+5.455%
2024-06-05	10.8000	11.1400	10.7900	11.1400	+3.628%	87,732	+4.129%
2024-06-04	10.7300	10.8400	10.6000	10.7500	-2.273%	181,959	+7.907%
2024-06-03	10.7800	11.0300	10.6600	11.0000	+3.481%	150,957	+5.455%
2024-05-31	10.9000	11.0300	10.5800	10.6300	-2.028%	123,822	+9.125%
2024-05-30	10.5500	10.8500	10.5500	10.8500	+3.235%	143,511	+6.912%
2024-05-29	10.7400	10.8000	10.5100	10.5100	-1.315%	87,887	+10.371%
2024-05-28	10.7400	10.8100	10.6100	10.6500	-0.560%	256,944	+8.920%
2024-05-27	10.8100	10.8400	10.5000	10.7100	-0.925%	97,022	+8.310%
2024-05-24	10.4100	10.8100	10.4000	10.8100	+3.942%	98,659	+7.308%
2024-05-23	10.4500	10.5100	10.2500	10.4000	-0.288%	111,175	+11.538%
2024-05-22	10.8900	10.8900	10.2400	10.4300	-1.044%	209,992	+11.218%
2024-05-21	10.4400	10.8800	10.2300	10.5400	-0.095%	247,913	+10.057%
2024-05-17	10.0900	10.5500	9.9700	10.5500	+4.975%	628,090	+9.953%
2024-05-16	10.1100	10.2000	9.9700	10.0500	-0.199%	410,003	+15.423%
2024-05-15	9.7600	10.1500	9.6600	10.0700	+2.546%	183,649	+15.194%
2024-05-14	10.0500	10.0500	9.6400	9.8200	-1.406%	188,200	+18.126%
2024-05-13	10.1000	10.1000	9.8800	9.9600	-1.092%	154,080	+16.466%
2024-05-10	10.1000	10.1500	9.9700	10.0700	-1.275%	90,711	+15.194%
2024-05-09	9.8500	10.2000	9.7000	10.2000	+3.976%	173,229	+13.725%
2024-05-08	9.7900	10.3000	9.6900	9.8100	+1.134%	203,344	+18.247%
2024-05-07	9.2000	9.7800	9.1300	9.7000	+5.435%	392,493	+19.588%
2024-05-06	8.8700	9.2000	8.8400	9.2000	+3.371%	84,571	+26.087%
2024-05-02	9.3100	9.4000	8.9000	8.9000	-5.820%	103,477	+30.337%
2024-05-01	8.9900	9.4500	8.9600	9.4500	+5.351%	82,597	+22.751%
2024-04-30	9.1000	9.1400	8.8900	8.9700	-1.860%	120,792	+29.320%
2024-04-29	9.1500	9.1900	8.9900	9.1400	+0.994%	95,919	+26.915%
2024-04-26	8.9800	9.1500	8.9300	9.0500	+2.958%	60,220	+28.177%
2024-04-25	8.5000	9.1000	8.4600	8.7900	+2.328%	149,881	+31.968%
2024-04-24	8.6200	8.6900	8.5100	8.5900	+0.585%	39,289	+35.041%
2024-04-23	8.2500	8.6600	8.2300	8.5400	+2.031%	61,988	+35.831%
2024-04-22	8.3100	8.4400	8.1800	8.3700	-1.645%	80,067	+38.590%
2024-04-19	8.6300	8.6400	8.5000	8.5100	-0.468%	45,306	+36.310%
2024-04-18	8.4900	8.6200	8.4250	8.5500	+1.665%	100,519	+35.673%
2024-04-17	8.6100	8.7700	8.3100	8.4100	-2.999%	163,683	+37.931%
2024-04-16	8.8100	8.8100	8.5200	8.6700	-1.923%	77,030	+33.795%
2024-04-15	8.8000	8.8500	8.5000	8.8400	+0.227%	73,281	+31.222%
2024-04-12	9.0000	9.0900	8.6800	8.8200	-0.451%	246,306	+31.519%
2024-04-11	8.8000	8.9500	8.7900	8.8600	+1.839%	64,914	+30.926%
2024-04-10	8.7500	8.8500	8.5000	8.7000	-1.917%	175,100	+33.333%
2024-04-09	8.8500	9.0000	8.7500	8.8700	+0.795%	176,734	+30.778%
2024-04-08	8.7500	8.9500	8.4800	8.8000	+2.088%	368,840	+31.818%
2024-04-05	8.2500	8.6200	8.2500	8.6200	+2.987%	100,987	+34.571%
2024-04-04	8.6000	8.6000	8.3600	8.3700	+1.949%	62,221	+38.590%
2024-04-02	8.5800	8.5800	8.1400	8.2100	-1.559%	166,007	+41.291%
2024-04-01	8.4400	8.5000	8.1900	8.3400	+2.709%	82,551	+39.089%
2024-03-28	8.2100	8.2100	7.9000	8.1200	+0.247%	111,652	+42.857%
2024-03-27	7.9900	8.1100	7.9400	8.1000	+1.504%	96,489	+43.210%
2024-03-26	7.8200	8.0000	7.7800	7.9800	+1.656%	108,701	+45.363%
2024-03-25	7.6500	7.8650	7.6500	7.8500	+2.480%	98,923	+47.771%
2024-03-22	7.8300	7.8300	7.6100	7.6600	-2.668%	233,888	+51.436%
2024-03-21	7.6000	7.9100	7.6000	7.8700	+5.496%	259,187	+47.395%
2024-03-20	7.4000	7.5400	7.3500	7.4600	+0.404%	143,852	+55.496%
2024-03-19	7.6000	7.6000	7.4000	7.4300	-2.493%	76,886	+56.124%
2024-03-15	7.8700	7.8700	7.5200	7.6200	-2.682%	320,842	+52.231%
2024-03-14	7.8900	7.9200	7.7800	7.8300	-0.255%	222,180	+48.148%
2024-03-13	7.8500	7.9000	7.6500	7.8500	+0.255%	131,003	+47.771%
2024-03-12	8.0700	8.0700	7.7800	7.8300	-1.757%	145,499	+48.148%
2024-03-11	7.9900	8.0300	7.8200	7.9700	+0.886%	205,718	+45.546%
2024-03-06	8.1000	8.1400	7.7350	7.9000	-2.349%	206,309	+46.835%
2024-03-05	7.8000	8.0900	7.7900	8.0900	+3.718%	436,451	+43.387%
2024-03-04	7.4900	7.8000	7.4500	7.8000	+5.691%	216,097	+48.718%
2024-03-01	7.2400	7.4600	7.1400	7.3800	+4.090%	265,188	+57.182%
2024-02-29	7.1000	7.1500	7.0400	7.0900	+0.997%	68,877	+63.611%
2024-02-28	7.3200	7.3200	7.0100	7.0200	-4.098%	96,629	+65.242%
2024-02-27	7.1700	7.4200	6.9900	7.3200	+2.378%	178,390	+58.470%
2024-02-26	7.2200	7.2200	7.0000	7.1500	-0.970%	154,207	+62.238%
2024-02-23	7.0200	7.2200	6.8800	7.2200	+3.885%	126,459	+60.665%
2024-02-22	7.2500	7.2600	6.9300	6.9500	-1.278%	135,264	+66.906%
2024-02-21	7.1000	7.1500	6.8900	7.0400	-0.845%	102,605	+64.773%
2024-02-20	7.2000	7.2000	7.0600	7.1000	-1.389%	115,938	+63.380%
2024-02-16	7.2500	7.3400	7.1000	7.2000	0.000%	128,997	+61.111%
2024-02-15	7.1600	7.2600	7.0750	7.2000	-1.099%	113,181	+61.111%
2024-02-14	7.2300	7.3200	7.1400	7.2800	+1.252%	149,252	+59.341%
2024-02-13	7.2400	7.3000	7.0400	7.1900	0.000%	211,226	+61.335%
2024-02-12	7.1200	7.4800	7.1000	7.1900	-0.139%	112,112	+61.335%
2024-02-09	7.1000	7.2900	7.0100	7.2000	-1.235%	124,686	+61.111%
2024-02-08	6.9100	7.4700	6.9100	7.2900	+2.676%	314,951	+59.122%
2024-02-07	6.8100	7.7400	6.6900	7.1000	+3.801%	501,688	+63.380%
2024-02-06	6.5500	6.8400	6.5400	6.8400	+4.427%	105,707	+69.591%
2024-02-05	6.6500	6.6500	6.2400	6.5500	+0.460%	189,188	+77.099%
2024-02-02	6.6100	6.6300	6.3800	6.5200	-2.687%	159,233	+77.914%
2024-02-01	6.4600	6.7650	6.4400	6.7000	+6.349%	361,611	+73.134%
2024-01-31	6.2800	6.4200	6.1400	6.3000	+3.279%	236,442	+84.127%
2024-01-30	6.4000	6.5000	6.0950	6.1000	-10.294%	662,083	+90.164%
2024-01-29	5.9200	6.8000	5.8800	6.8000	+14.865%	3,711,874	+70.588%
2024-01-26	5.8600	6.0900	5.8300	5.9200	-0.504%	119,779	+95.946%
2024-01-25	5.9500	6.0000	5.8450	5.9500	+0.168%	118,697	+94.958%
2024-01-24	5.9500	5.9500	5.8300	5.9400	-0.168%	85,071	+95.286%
2024-01-23	5.7500	5.9500	5.5900	5.9500	+3.478%	299,361	+94.958%
2024-01-22	5.8200	5.8200	5.6300	5.7500	+0.174%	103,723	+101.739%
2024-01-19	5.9300	5.9300	5.7200	5.7400	-1.034%	291,860	+102.091%
2024-01-18	6.0000	6.0000	5.6800	5.8000	-1.193%	344,690	+100.000%
2024-01-17	6.0800	6.1200	5.8700	5.8700	-3.928%	256,843	+97.615%
2024-01-16	6.2700	6.3500	6.0500	6.1100	-2.862%	192,831	+89.853%
2024-01-15	6.2700	6.3000	6.2100	6.2900	+1.452%	48,633	+84.420%
2024-01-12	6.2000	6.3400	6.1800	6.2000	-1.274%	399,796	+87.097%
2024-01-11	6.4200	6.4200	6.1800	6.2800	-0.946%	77,497	+84.713%
2024-01-10	6.4800	6.4900	6.2700	6.3400	-2.462%	93,202	+82.965%
2024-01-09	6.4200	6.6000	6.2200	6.5000	+2.362%	199,171	+78.462%
2024-01-08	6.5000	6.5100	6.3200	6.3500	-2.905%	80,728	+82.677%
2024-01-05	6.7600	6.9300	6.5300	6.5400	-2.534%	186,469	+77.370%
2024-01-04	6.5700	6.7700	6.5700	6.7100	-1.324%	216,406	+72.876%
2024-01-03	6.3700	6.8000	6.1700	6.8000	+8.453%	297,002	+70.588%
2024-01-02	6.4500	6.4900	6.0800	6.2700	-0.791%	110,964	+85.008%
2023-12-29	6.3800	6.3800	6.2100	6.3200	+0.317%	68,277	+83.544%
2023-12-28	6.4500	6.4800	6.2900	6.3000	-0.474%	54,970	+84.127%
2023-12-27	6.3200	6.4800	6.2200	6.3300	+0.476%	22,469	+83.254%
2023-12-22	6.4200	6.5000	6.2100	6.3000	+0.159%	58,944	+84.127%
2023-12-21	6.3900	6.3900	6.2000	6.2900	+0.319%	56,206	+84.420%
2023-12-20	6.4200	6.4900	6.2000	6.2700	-1.104%	72,874	+85.008%
2023-12-19	6.3200	6.4700	6.3000	6.3400	+1.766%	59,925	+82.965%
2023-12-18	6.5000	6.5400	6.2300	6.2300	-2.198%	116,561	+86.196%
2023-12-15	6.2600	6.6100	6.2600	6.3700	-0.933%	339,689	+82.104%
2023-12-14	6.3100	6.4500	6.1500	6.4300	+2.226%	127,069	+80.404%
2023-12-13	5.9500	6.2900	5.8400	6.2900	+4.833%	201,141	+84.420%
2023-12-12	6.1000	6.2000	5.9600	6.0000	-3.382%	139,284	+93.333%
2023-12-11	6.3500	6.3500	5.9900	6.2100	-1.272%	202,426	+86.795%
2023-12-08	6.3400	6.4200	6.2100	6.2900	-0.945%	82,083	+84.420%
2023-12-07	6.5000	6.5500	6.3500	6.3500	-1.703%	52,325	+82.677%
2023-12-06	6.5000	6.5900	6.4000	6.4600	0.000%	104,363	+79.567%
2023-12-05	6.5300	6.5300	6.3600	6.4600	-1.223%	107,469	+79.567%
2023-12-04	6.7000	6.7200	6.4700	6.5400	-3.254%	101,845	+77.370%
2023-12-01	6.5800	6.9000	6.5800	6.7600	-0.442%	105,277	+71.598%
2023-11-30	6.5700	6.7900	6.5300	6.7900	+1.343%	49,852	+70.839%
2023-11-29	6.5100	6.8800	6.5000	6.7000	+3.077%	186,640	+73.134%
2023-11-28	6.0800	6.7200	6.0100	6.5000	+8.514%	560,325	+78.462%
2023-11-27	5.9400	6.0400	5.7600	5.9900	+0.503%	976,554	+93.656%
2023-11-24	6.0700	6.1500	5.9500	5.9600	+0.337%	103,337	+94.631%
2023-11-23	6.0000	6.1400	5.9400	5.9400	-0.168%	41,000	+95.286%
2023-11-22	6.1600	6.2100	5.9400	5.9500	-4.187%	138,231	+94.958%
2023-11-21	6.0500	6.4000	6.0500	6.2100	+3.156%	308,871	+86.795%
2023-11-20	5.8500	6.0650	5.8000	6.0200	+3.436%	63,275	+92.691%
2023-11-17	6.0400	6.0400	5.8200	5.8200	-3.000%	36,773	+99.313%
2023-11-16	5.8700	6.2100	5.8700	6.0000	+0.671%	119,424	+93.333%
2023-11-15	5.9700	6.0600	5.8000	5.9600	+1.017%	126,557	+94.631%
2023-11-14	5.6900	5.9000	5.6900	5.9000	+2.967%	58,435	+96.610%
2023-11-13	5.5500	5.7900	5.5000	5.7300	+5.331%	70,248	+102.443%
2023-11-10	5.4600	5.6100	5.4200	5.4400	-2.857%	49,629	+113.235%
2023-11-09	5.4800	5.7100	5.4800	5.6000	+0.539%	150,740	+107.143%
2023-11-08	5.4100	5.6100	5.4100	5.5700	+2.390%	95,099	+108.259%
2023-11-07	5.7500	5.7500	5.3600	5.4400	-7.009%	128,141	+113.235%
2023-11-06	5.7400	5.8500	5.7300	5.8500	+2.632%	130,764	+98.291%
2023-11-03	5.5400	5.9500	5.4500	5.7000	+5.556%	380,898	+103.509%
2023-11-02	5.2100	5.4100	5.2100	5.4000	+4.651%	60,076	+114.815%
2023-11-01	5.1500	5.3000	5.0500	5.1600	+1.375%	96,957	+124.806%
2023-10-31	5.1900	5.2300	5.0200	5.0900	-1.737%	284,760	+127.898%
2023-10-30	5.2200	5.2200	5.0800	5.1800	+0.975%	138,074	+123.938%
2023-10-27	5.1500	5.2400	4.9800	5.1300	0.000%	284,407	+126.121%
2023-10-26	5.1300	5.1400	5.0000	5.1300	+0.588%	79,256	+126.121%
2023-10-25	5.0800	5.2050	5.0800	5.1000	-1.544%	92,128	+127.451%
2023-10-24	5.3300	5.3300	5.0600	5.1800	-1.521%	220,190	+123.938%
2023-10-23	5.4000	5.4000	5.1500	5.2600	-3.131%	127,486	+120.532%
2023-10-20	5.3500	5.5000	5.2700	5.4300	+2.260%	126,801	+113.628%
2023-10-19	5.3100	5.3600	5.2400	5.3100	+0.378%	88,176	+118.456%
2023-10-18	5.4000	5.5900	5.2800	5.2900	-2.037%	209,835	+119.282%
2023-10-17	5.2500	5.4650	5.2200	5.4000	+4.247%	75,759	+114.815%
2023-10-16	5.4600	5.4600	5.1500	5.1800	-1.521%	243,937	+123.938%
2023-10-13	5.3700	5.5000	5.1500	5.2600	+2.136%	264,765	+120.532%
2023-10-12	5.4000	5.4100	5.0800	5.1500	-3.738%	256,462	+125.243%
2023-10-11	5.4200	5.4200	5.1500	5.3500	+0.943%	118,808	+116.822%
2023-10-10	5.3000	5.4600	5.2000	5.3000	-0.935%	174,162	+118.868%
2023-10-06	5.4600	5.5800	5.3500	5.3500	-1.473%	126,780	+116.822%
2023-10-05	5.4100	5.8100	5.3600	5.4300	+0.929%	296,890	+113.628%
2023-10-04	5.5300	5.6500	5.1900	5.3800	-2.182%	224,218	+115.613%
2023-10-03	5.5300	5.9500	5.4200	5.5000	-2.655%	95,048	+110.909%
2023-10-02	5.7100	5.7500	5.4700	5.6500	-2.586%	92,595	+105.310%
2023-09-29	5.9500	5.9800	5.7600	5.8000	-0.685%	100,580	+100.000%
2023-09-28	5.5500	5.8600	5.4900	5.8400	+5.036%	94,991	+98.630%
2023-09-27	5.8500	5.8500	5.3400	5.5600	-4.138%	257,454	+108.633%
2023-09-26	6.3700	6.3700	5.7900	5.8000	-8.948%	188,556	+100.000%
2023-09-25	6.4200	6.4800	6.3300	6.3700	-1.240%	152,080	+82.104%
2023-09-22	5.9700	6.4900	5.9700	6.4500	+6.260%	158,713	+79.845%
2023-09-21	5.7600	6.1000	5.6400	6.0700	+5.382%	126,162	+91.104%
2023-09-20	5.8400	5.9500	5.7200	5.7600	-2.538%	57,507	+101.389%
2023-09-19	5.9800	6.0200	5.7100	5.9100	+0.853%	113,870	+96.277%
2023-09-18	5.9200	5.9300	5.8250	5.8600	-1.014%	90,710	+97.952%
2023-09-15	5.8500	6.0700	5.8500	5.9200	+0.680%	231,731	+95.946%
2023-09-14	5.8200	5.9700	5.7200	5.8800	+1.205%	63,172	+97.279%
2023-09-13	5.9600	6.0400	5.7500	5.8100	-1.022%	61,800	+99.656%
2023-09-12	5.8700	6.1600	5.8500	5.8700	-0.508%	123,384	+97.615%
2023-09-11	6.0000	6.0700	5.8900	5.9000	-1.993%	84,831	+96.610%
2023-09-08	6.0300	6.2000	6.0000	6.0200	+0.166%	81,378	+92.691%
2023-09-07	6.1500	6.1500	6.0100	6.0100	-1.475%	120,295	+93.012%
2023-09-06	6.1100	6.2700	6.1000	6.1000	-1.613%	48,863	+90.164%
2023-09-05	6.2000	6.2600	6.0500	6.2000	+1.639%	119,589	+87.097%
2023-09-01	6.3000	6.3100	6.1000	6.1000	-0.164%	74,005	+90.164%
2023-08-31	6.3900	6.3900	6.0800	6.1100	-3.476%	141,446	+89.853%
2023-08-30	6.2200	6.5000	6.1500	6.3300	+3.941%	209,395	+83.254%
2023-08-29	6.0100	6.2000	5.9000	6.0900	+2.181%	118,934	+90.476%
2023-08-28	5.6300	6.0900	5.5100	5.9600	+5.861%	178,639	+94.631%
2023-08-25	5.8600	5.8600	5.5750	5.6300	-2.763%	95,578	+106.039%
2023-08-24	5.4100	5.8200	5.3600	5.7900	+6.434%	310,272	+100.345%
2023-08-23	5.2700	5.5000	5.2600	5.4400	+3.619%	133,536	+113.235%
2023-08-22	5.1900	5.2500	5.0900	5.2500	+2.140%	117,517	+120.952%
2023-08-21	5.1800	5.1900	5.0000	5.1400	+2.800%	72,214	+125.681%
2023-08-18	5.1300	5.1300	4.9900	5.0000	-2.534%	105,465	+132.000%
2023-08-17	5.1700	5.1700	5.0100	5.1300	+1.183%	108,916	+126.121%
2023-08-16	5.3400	5.3400	5.0700	5.0700	-4.520%	98,335	+128.797%
2023-08-15	5.2100	5.4000	5.2000	5.3100	+2.115%	110,773	+118.456%
2023-08-14	5.2700	5.2700	5.1400	5.2000	-3.704%	43,494	+123.077%
2023-08-11	5.1300	5.4100	5.1300	5.4000	+0.186%	48,007	+114.815%
2023-08-10	5.1000	5.4100	5.1000	5.3900	+4.457%	33,139	+115.213%
2023-08-09	5.1200	5.2300	5.1200	5.1600	-0.193%	57,503	+124.806%
2023-08-08	5.1800	5.2700	5.1000	5.1700	-1.336%	49,085	+124.371%
2023-08-04	5.2000	5.3000	5.1600	5.2400	+1.550%	54,234	+121.374%
2023-08-03	5.0100	5.2000	4.8800	5.1600	+3.614%	151,426	+124.806%
2023-08-02	5.2200	5.2200	4.9500	4.9800	-5.682%	86,036	+132.932%
2023-08-01	5.3000	5.3000	5.1800	5.2800	+1.149%	24,995	+119.697%
2023-07-31	5.2400	5.3200	5.1900	5.2200	+1.163%	97,552	+122.222%
2023-07-28	5.1800	5.2000	5.0500	5.1600	+3.200%	68,850	+124.806%
2023-07-27	5.3000	5.3000	4.9500	5.0000	-5.838%	234,339	+132.000%
2023-07-26	5.5400	5.5400	5.2400	5.3100	-3.978%	73,281	+118.456%
2023-07-25	5.1900	5.6000	5.1200	5.5300	+8.431%	226,696	+109.765%
2023-07-24	5.2400	5.2700	5.0300	5.1000	-1.734%	90,495	+127.451%
2023-07-21	5.4600	5.4600	5.1500	5.1900	-3.889%	133,222	+123.507%
2023-07-20	5.5400	5.6800	5.3600	5.4000	-4.085%	97,334	+114.815%
2023-07-19	5.6500	5.8000	5.5000	5.6300	+4.067%	279,065	+106.039%
2023-07-18	5.3300	5.4900	5.2800	5.4100	+2.852%	321,094	+114.418%
2023-07-17	4.9900	5.3000	4.9200	5.2600	+4.573%	191,113	+120.532%
2023-07-14	5.0700	5.1900	4.9900	5.0300	-1.566%	271,938	+130.616%
2023-07-13	4.9000	5.1500	4.8800	5.1100	+5.144%	211,474	+127.006%
2023-07-12	4.7100	4.8800	4.7000	4.8600	+3.846%	202,416	+138.683%
2023-07-11	4.7600	4.8000	4.6500	4.6800	-1.474%	183,336	+147.863%
2023-07-10	4.8300	4.8300	4.6500	4.7500	+3.486%	128,053	+144.211%
2023-07-07	4.6800	4.7400	4.5800	4.5900	+0.218%	190,558	+152.723%
2023-07-06	4.6700	4.6800	4.5500	4.5800	-2.345%	156,503	+153.275%
2023-07-05	4.7300	4.7800	4.6300	4.6900	-0.636%	196,504	+147.335%
2023-07-04	4.8000	4.8000	4.5900	4.7200	-0.840%	112,759	+145.763%
2023-06-30	4.7000	4.7700	4.6500	4.7600	+3.478%	168,120	+143.697%
2023-06-29	4.7000	4.7100	4.5600	4.6000	-0.862%	181,804	+152.174%
2023-06-28	4.6200	4.6500	4.5800	4.6400	-0.642%	231,592	+150.000%
2023-06-27	4.5900	4.6700	4.5600	4.6700	+1.743%	74,176	+148.394%
2023-06-26	4.6700	4.7500	4.5900	4.5900	-0.864%	22,906	+152.723%
2023-06-23	4.6100	4.6500	4.5600	4.6300	+2.208%	105,548	+150.540%
2023-06-22	4.5600	4.6600	4.5100	4.5300	-0.658%	104,900	+156.071%
2023-06-21	4.5100	4.6400	4.4900	4.5600	-0.870%	77,086	+154.386%
2023-06-20	4.6000	4.6200	4.4500	4.6000	+1.770%	115,234	+152.174%
2023-06-19	4.6600	4.6700	4.5000	4.5200	-0.659%	87,786	+156.637%
2023-06-16	4.6000	4.6900	4.5200	4.5500	-1.302%	606,020	+154.945%
2023-06-15	4.6900	4.7000	4.5200	4.6100	-0.860%	153,737	+151.627%
2023-06-14	4.6600	4.7300	4.6100	4.6500	-0.215%	99,495	+149.462%
2023-06-13	4.7400	4.7400	4.6500	4.6600	-0.851%	139,799	+148.927%
2023-06-12	4.7900	4.7900	4.6700	4.7000	-2.083%	207,529	+146.809%
2023-06-09	4.6600	4.8000	4.6200	4.8000	+1.911%	118,136	+141.667%
2023-06-08	4.6500	4.7100	4.6300	4.7100	+1.948%	195,759	+146.285%
2023-06-07	4.5900	4.7100	4.5900	4.6200	-0.858%	104,793	+151.082%
2023-06-06	4.6800	4.7000	4.6400	4.6600	-0.745%	54,347	+148.927%
2023-06-05	4.6100	4.7200	4.6100	4.6950	-0.740%	68,209	+147.071%
2023-06-02	4.7200	4.7400	4.6300	4.7300	+0.212%	60,812	+145.243%
2023-06-01	4.5500	4.7200	4.5300	4.7200	+4.656%	255,531	+145.763%
2023-05-31	4.5700	4.6000	4.4600	4.5100	-0.661%	234,069	+157.206%
2023-05-30	4.6000	4.6000	4.4900	4.5400	-0.439%	247,634	+155.507%
2023-05-29	4.6500	4.6500	4.5500	4.5600	-1.512%	7,251	+154.386%
2023-05-26	4.5400	4.6300	4.4000	4.6300	+4.515%	210,070	+150.540%
2023-05-25	4.4500	4.4700	4.3300	4.4300	-1.336%	147,649	+161.851%
2023-05-24	4.5700	4.5700	4.4200	4.4900	-1.535%	83,968	+158.352%
2023-05-23	4.4200	4.5800	4.4100	4.5600	+3.167%	116,957	+154.386%
2023-05-19	4.4500	4.4500	4.3800	4.4200	-0.674%	166,902	+162.443%
2023-05-18	4.4800	4.5100	4.4000	4.4500	-2.838%	241,508	+160.674%
2023-05-17	4.6900	4.6900	4.4100	4.5800	+0.439%	107,187	+153.275%
2023-05-16	4.7500	4.7800	4.5000	4.5600	-3.390%	225,886	+154.386%
2023-05-15	5.0300	5.0300	4.7100	4.7200	-1.667%	88,615	+145.763%
2023-05-12	4.9400	4.9900	4.7200	4.8000	-3.030%	141,343	+141.667%
2023-05-11	4.8800	4.9600	4.8200	4.9500	-0.602%	158,117	+134.343%
2023-05-10	5.0000	5.0000	4.7700	4.9800	+2.259%	97,559	+132.932%
2023-05-09	4.9800	5.0000	4.8200	4.8700	-2.012%	130,621	+138.193%
2023-05-08	5.0900	5.0900	4.8900	4.9700	-0.201%	53,672	+133.400%
2023-05-05	5.0000	5.0700	4.7900	4.9800	+0.810%	242,291	+132.932%
2023-05-04	4.7000	5.0200	4.7000	4.9400	+6.009%	188,789	+134.818%
2023-05-03	4.8100	4.8100	4.6400	4.6600	-2.510%	61,740	+148.927%
2023-05-02	4.5200	4.8200	4.4900	4.7800	+6.222%	195,385	+142.678%
2023-05-01	4.6100	4.6100	4.5000	4.5000	-1.099%	91,325	+157.778%
2023-04-28	4.5300	4.5800	4.5200	4.5500	-0.219%	59,079	+154.945%
2023-04-27	4.5600	4.6000	4.5200	4.5600	-1.512%	33,397	+154.386%
2023-04-26	4.5900	4.6500	4.5600	4.6300	-1.068%	74,833	+150.540%
2023-04-25	4.7500	4.7500	4.6000	4.6800	-0.426%	41,992	+147.863%
2023-04-24	4.6700	4.7000	4.5900	4.7000	+0.642%	157,686	+146.809%
2023-04-21	4.6600	4.6700	4.5600	4.6700	+1.082%	206,769	+148.394%
2023-04-20	4.6800	4.6800	4.5500	4.6200	-0.645%	175,108	+151.082%
2023-04-19	4.5900	4.6600	4.4800	4.6500	+3.795%	154,340	+149.462%
2023-04-18	4.6900	4.7000	4.4800	4.4800	-4.069%	150,451	+158.929%
2023-04-17	4.7200	4.7200	4.5400	4.6700	+1.522%	159,028	+148.394%
2023-04-14	4.8000	4.8000	4.6000	4.6000	-3.766%	107,414	+152.174%
2023-04-13	4.7000	4.8200	4.6800	4.7800	+2.355%	445,620	+142.678%
2023-04-12	4.7200	4.7900	4.6500	4.6700	0.000%	164,353	+148.394%
2023-04-11	4.6500	4.7700	4.6200	4.6700	+1.082%	414,897	+148.394%
2023-04-10	4.7500	4.7500	4.5300	4.6200	-0.216%	156,300	+151.082%
2023-04-06	4.5900	4.6500	4.5500	4.6300	+2.434%	174,326	+150.540%
2023-04-05	4.6300	4.6300	4.4500	4.5200	-1.525%	83,249	+156.637%
2023-04-04	4.6200	4.6800	4.5000	4.5900	+1.101%	325,274	+152.723%
2023-04-03	4.5000	4.6500	4.4000	4.5400	+1.339%	378,781	+155.507%
2023-03-31	4.6000	4.6000	4.4700	4.4800	-2.397%	324,525	+158.929%
2023-03-30	4.7600	4.7600	4.5400	4.5900	-2.132%	339,745	+152.723%
2023-03-29	4.6100	4.7800	4.6100	4.6900	-1.677%	123,358	+147.335%
2023-03-28	4.7500	4.8900	4.6900	4.7700	+0.633%	295,757	+143.187%
2023-03-27	4.9000	4.9000	4.6600	4.7400	-0.837%	72,196	+144.726%
2023-03-24	5.0100	5.1200	4.7800	4.7800	-5.906%	221,882	+142.678%
2023-03-23	5.1300	5.2000	5.0000	5.0800	+1.600%	161,102	+128.346%
2023-03-22	5.1400	5.3000	4.9500	5.0000	-4.580%	146,490	+132.000%
2023-03-21	5.2500	5.2550	5.1300	5.2400	-0.758%	161,627	+121.374%
2023-03-20	5.1000	5.3000	5.0300	5.2800	+4.762%	291,121	+119.697%
2023-03-17	4.7300	5.0400	4.6600	5.0400	+6.780%	632,391	+130.159%
2023-03-16	4.8000	4.8100	4.6200	4.7200	+0.212%	117,978	+145.763%
2023-03-15	5.0400	5.0400	4.6900	4.7100	-3.285%	246,018	+146.285%
2023-03-14	4.9500	5.0000	4.7500	4.8700	+1.458%	146,270	+138.193%
2023-03-13	5.0000	5.1650	4.7300	4.8000	-1.639%	453,205	+141.667%
2023-03-10	4.6000	4.9000	4.5100	4.8800	+9.910%	267,594	+137.705%
2023-03-09	4.1600	4.6000	4.1000	4.4400	+8.293%	243,762	+161.261%
2023-03-08	4.2400	4.2400	4.1000	4.1000	-1.442%	99,673	+182.927%
2023-03-07	4.3100	4.3100	4.1500	4.1600	-3.256%	199,933	+178.846%
2023-03-06	4.4600	4.4600	4.2900	4.3000	-2.273%	99,846	+169.767%
2023-03-03	4.6600	4.6800	4.3800	4.4000	-5.376%	108,739	+163.636%
2023-03-02	4.6100	4.7700	4.6100	4.6500	-0.641%	97,554	+149.462%
2023-03-01	4.4900	4.7400	4.4100	4.6800	+6.606%	201,316	+147.863%
2023-02-28	4.2800	4.4100	4.2650	4.3900	+4.276%	155,154	+164.237%
2023-02-27	4.4900	4.4900	4.2100	4.2100	-2.546%	201,414	+175.534%
2023-02-24	4.5000	4.5500	4.2800	4.3200	-2.921%	229,700	+168.519%
2023-02-23	4.5700	4.5900	4.4000	4.4500	-2.626%	265,807	+160.674%
2023-02-22	4.8700	4.8700	4.5700	4.5700	-1.082%	87,170	+153.829%
2023-02-21	4.8200	4.8200	4.6000	4.6200	-2.532%	143,228	+151.082%
2023-02-17	4.6500	4.7400	4.6200	4.7400	+1.499%	49,533	+144.726%
2023-02-16	4.8600	4.8800	4.6600	4.6700	-3.512%	198,576	+148.394%
2023-02-15	5.1400	5.1400	4.8300	4.8400	-5.098%	74,160	+139.669%
2023-02-14	4.7700	5.1000	4.7500	5.1000	+5.809%	113,820	+127.451%
2023-02-13	4.9100	4.9700	4.8200	4.8200	-2.823%	50,916	+140.664%
2023-02-10	5.1600	5.1600	4.9500	4.9600	-0.201%	86,564	+133.871%
2023-02-09	5.0400	5.0400	4.8950	4.9700	+0.404%	106,240	+133.400%
2023-02-08	4.9000	5.0500	4.8600	4.9500	+1.227%	64,683	+134.343%
2023-02-07	4.8700	4.9100	4.7900	4.8900	+0.825%	42,181	+137.219%

.dark-mode .DVvHjY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DVvHjY{ color: #333333; background-color: white; border: 2px solid #333333; }ARTGARHT MEDIA INCstock CVE

ARTG
ARHT MEDIA INC
stock CVE