ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,232.00
      0.00%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      81.58
      -1.05%
      Bitcoin
      69,766.37
      -0.52%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Arht Media Inc (QB) (ARHTF)

      7. Arht Media Inc (QB) (ARHTF) Historical

      ARHTF Arht Media Inc (QB)

      0.0322
      -0.0038 (-10.56%)
      May 21 2024 - Closed
      Delayed by 15 minutes

      ARHTF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.0322 -0.0038 -10.56% 0.0322 0.0322 0.0322 2,243
      May 20 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0
      May 17 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0
      May 16 2024 0.036 0.001 2.86% 0.036 0.036 0.036 100
      May 15 2024 0.035 0.005 16.67% 0.03333 0.035 0.03333 3,700
      May 14 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      May 13 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      May 10 2024 0.03 -0.0091 -23.27% 0.036 0.036 0.03 5,000
      May 09 2024 0.0391 0.007 21.81% 0.035 0.0391 0.035 6,237
      May 08 2024 0.0321 -0.0009 -2.73% 0.03684 0.03684 0.0321 13,450
      May 07 2024 0.033 0.00 0.00% 0.033 0.033 0.033 9,000
      May 06 2024 0.033 -0.0039 -10.57% 0.033 0.033 0.033 1,000
      May 03 2024 0.0369 -0.0001 -0.27% 0.0369 0.0369 0.0369 2,000
      May 02 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0
      May 01 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0
      Apr 30 2024 0.037 0.00 0.00% 0.037 0.037 0.037 3
      Apr 29 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0
      Apr 26 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0
      Apr 25 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0
      Apr 24 2024 0.037 0.00012 0.33% 0.03 0.04 0.03 21,601
      Apr 23 2024 0.03688 0.00 0.00% 0.03688 0.03688 0.03688 0
      Apr 22 2024 0.03688 0.00 0.00% 0.03688 0.03688 0.03688 0
      Apr 19 2024 0.03688 0.00138 3.89% 0.03688 0.03688 0.03688 500
      Apr 18 2024 0.0355 0.00 0.00% 0.0355 0.0355 0.0355 0
      Apr 17 2024 0.0355 0.00 0.00% 0.0355 0.0355 0.0355 0
      Apr 16 2024 0.0355 -0.0016 -4.31% 0.0378 0.0378 0.0355 18,500
      Apr 15 2024 0.0371 0.0021 6.00% 0.0335 0.0371 0.032 6,375
      Apr 12 2024 0.035 -0.00392 -10.07% 0.04 0.04 0.035 5,271
      Apr 11 2024 0.03892 0.00 0.00% 0.03892 0.03892 0.03892 0
      Apr 10 2024 0.03892 0.00 0.00% 0.03892 0.03892 0.03892 0
      Apr 09 2024 0.03892 0.00 0.00% 0.03892 0.03892 0.03892 0
      Apr 08 2024 0.03892 0.00372 10.57% 0.03892 0.03892 0.034 1,700
      Apr 05 2024 0.0352 0.0052 17.33% 0.0365 0.0365 0.0352 15,488
      Apr 04 2024 0.03 -0.00585 -16.32% 0.03 0.03 0.03 300
      Apr 03 2024 0.03585 0.00 0.00% 0.03585 0.03585 0.03585 0
      Apr 02 2024 0.03585 0.00 0.00% 0.03585 0.03585 0.03585 0
      Apr 01 2024 0.03585 0.00275 8.31% 0.03585 0.03585 0.03585 101,000
      Mar 28 2024 0.0331 0.00022 0.67% 0.0331 0.0331 0.0331 22,355
      Mar 27 2024 0.03288 -0.01112 -25.27% 0.0321 0.03666 0.0321 133,400
      Mar 26 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
      Mar 25 2024 0.044 0.00795 22.05% 0.044 0.044 0.044 57,330
      Mar 22 2024 0.03605 0.00605 20.17% 0.03504 0.03605 0.0336 158,100
      Mar 21 2024 0.03 -0.00136 -4.34% 0.03 0.03 0.03 3,265
      Mar 20 2024 0.03136 0.00034 1.10% 0.03136 0.03136 0.03136 9,835
      Mar 19 2024 0.03102 -0.00318 -9.30% 0.03238 0.03238 0.03102 24,302
      Mar 18 2024 0.0342 0.0003 0.88% 0.0326 0.03498 0.032 17,550
      Mar 15 2024 0.0339 0.0039 13.00% 0.0339 0.0339 0.0339 3,000
      Mar 14 2024 0.03 0.00 0.00% 0.03 0.03 0.03 179
      Mar 13 2024 0.03 -0.00296 -8.98% 0.03375 0.0345 0.03 1,682
      Mar 12 2024 0.03296 0.00022 0.67% 0.03 0.03296 0.03 16,000
      Mar 11 2024 0.03274 -0.00026 -0.79% 0.0358 0.0358 0.031 71,640
      Mar 08 2024 0.033 -0.002 -5.71% 0.031 0.033 0.031 5,100
      Mar 07 2024 0.035 0.0014 4.17% 0.03108 0.035 0.03108 5,100
      Mar 06 2024 0.0336 0.0006 1.82% 0.0336 0.0336 0.0336 1,500
      Mar 05 2024 0.033 -0.00174 -5.01% 0.03 0.033 0.03 65,694
      Mar 04 2024 0.03474 0.00 0.00% 0.03474 0.03474 0.03474 0
      Mar 01 2024 0.03474 0.00 0.00% 0.03474 0.03474 0.03474 0
      Feb 29 2024 0.03474 -0.00348 -9.11% 0.03565 0.037 0.0329 142,050
      Feb 28 2024 0.03822 0.00 0.00% 0.03822 0.03822 0.03822 0
      Feb 27 2024 0.03822 0.00162 4.43% 0.0366 0.03822 0.0366 1,100
      Feb 26 2024 0.0366 0.0004 1.10% 0.0366 0.0366 0.0366 3,000
      Feb 23 2024 0.0362 -0.00224 -5.83% 0.03444 0.0362 0.03444 11,608
      Feb 22 2024 0.03844 0.00224 6.19% 0.03644 0.03844 0.03644 5,300

      Your Recent History

      USOTC
      ARHTF
      Arht Media (QB)
      USOTC
      KKWFF
      Koninklijke Boskalis Wes... (CE)
      Delayed Upgrade Clock