Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arht Media Inc (TSV: ART )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.3000 0.3300 0.3000 0.3300 347,604 +0.04(+11.86%)
Nov 27, 2020 0.2700 0.3150 0.2700 0.2950 345,885 +0.02(+7.27%)
Nov 26, 2020 0.2800 0.2800 0.2650 0.2750 86,868 +0.00(+0.00%)
Nov 25, 2020 0.2700 0.2900 0.2550 0.2750 478,612 +0.02(+7.84%)
Nov 24, 2020 0.2450 0.2800 0.2400 0.2550 442,254 +0.01(+2.00%)
Nov 23, 2020 0.2850 0.2850 0.2300 0.2500 1,185,233 -0.03(-12.28%)
Nov 20, 2020 0.3000 0.3000 0.2800 0.2850 338,400 -0.01(-1.72%)
Nov 19, 2020 0.3000 0.3050 0.2900 0.2900 383,967 -0.02(-4.92%)
Nov 18, 2020 0.3150 0.3200 0.3000 0.3050 274,592 -0.01(-1.61%)
Nov 17, 2020 0.3300 0.3300 0.3000 0.3100 221,655 -0.01(-1.59%)
Nov 16, 2020 0.3300 0.3300 0.3150 0.3150 85,007 -0.01(-1.56%)
Nov 13, 2020 0.3200 0.3200 0.3100 0.3200 111,469 +0.01(+3.23%)
Nov 12, 2020 0.3200 0.3250 0.3100 0.3100 185,231 -0.01(-1.59%)
Nov 11, 2020 0.3100 0.3200 0.3000 0.3150 242,971 +0.02(+5.00%)
Nov 10, 2020 0.3050 0.3100 0.2950 0.3000 287,769 -0.01(-3.23%)
Nov 09, 2020 0.3350 0.3350 0.2800 0.3100 728,262 -0.03(-7.46%)
Nov 06, 2020 0.3450 0.3600 0.3300 0.3350 398,559 -0.01(-1.47%)
Nov 05, 2020 0.3850 0.3850 0.3400 0.3400 599,127 -0.03(-8.11%)
Nov 04, 2020 0.3750 0.3800 0.3700 0.3700 93,697 +0.00(+0.00%)
Nov 03, 2020 0.3850 0.3950 0.3650 0.3700 295,780 -0.01(-2.63%)
Nov 02, 2020 0.3900 0.3900 0.3700 0.3800 163,804 -0.02(-3.80%)
Oct 30, 2020 0.3950 0.4300 0.3950 0.3950 509,893 -0.01(-1.25%)
Oct 29, 2020 0.3800 0.4000 0.3800 0.4000 192,493 +0.02(+5.26%)
Oct 28, 2020 0.3900 0.3900 0.3800 0.3800 321,120 -0.01(-2.56%)
Oct 27, 2020 0.3800 0.3900 0.3700 0.3900 325,512 +0.03(+6.85%)
Oct 26, 2020 0.3750 0.3900 0.3650 0.3650 236,852 -0.02(-3.95%)
Oct 23, 2020 0.3900 0.3900 0.3650 0.3800 210,363 +0.00(+0.00%)
Oct 22, 2020 0.3650 0.3900 0.3550 0.3800 490,410 +0.02(+5.56%)
Oct 21, 2020 0.3500 0.3650 0.3500 0.3600 216,863 +0.01(+1.41%)
Oct 20, 2020 0.3600 0.3600 0.3500 0.3550 196,321 -0.01(-1.39%)
Oct 19, 2020 0.3600 0.3700 0.3500 0.3600 259,578 +0.00(+0.00%)
Oct 16, 2020 0.3550 0.3700 0.3500 0.3600 205,188 +0.00(+0.00%)
Oct 15, 2020 0.3700 0.3700 0.3600 0.3600 101,019 -0.02(-4.00%)
Oct 14, 2020 0.3650 0.3750 0.3550 0.3750 115,460 +0.02(+4.17%)
Oct 13, 2020 0.3800 0.3800 0.3600 0.3600 223,742 -0.01(-2.70%)
Oct 09, 2020 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Oct 08, 2020 0.3650 0.3650 0.3600 0.3650 58,200 +0.01(+1.39%)
Oct 07, 2020 0.3800 0.3800 0.3550 0.3600 143,219 -0.01(-2.70%)
Oct 06, 2020 0.3600 0.3800 0.3600 0.3700 149,178 +0.01(+2.78%)
Oct 05, 2020 0.3900 0.4000 0.3550 0.3600 435,119 -0.03(-6.49%)
Oct 02, 2020 0.3800 0.4000 0.3750 0.3850 151,578 -0.01(-1.28%)
Oct 01, 2020 0.3900 0.4000 0.3900 0.3900 86,226 -0.01(-2.50%)
Sep 30, 2020 0.4150 0.4200 0.3900 0.4000 288,505 +0.00(+0.00%)
Sep 29, 2020 0.3750 0.4100 0.3700 0.4000 271,109 +0.04(+9.59%)
Sep 28, 2020 0.3700 0.3850 0.3650 0.3650 159,361 +0.01(+1.39%)
Sep 25, 2020 0.3650 0.3700 0.3550 0.3600 63,453 -0.02(-4.00%)
Sep 24, 2020 0.3650 0.3800 0.3450 0.3750 183,936 +0.01(+1.35%)
Sep 23, 2020 0.3850 0.3850 0.3600 0.3700 387,379 -0.01(-1.33%)
Sep 22, 2020 0.3950 0.3950 0.3750 0.3750 427,050 -0.02(-3.85%)
Sep 21, 2020 0.3950 0.4150 0.3800 0.3900 433,713 -0.01(-1.27%)
Sep 18, 2020 0.4000 0.4100 0.3700 0.3950 359,943 -0.01(-1.25%)
Sep 17, 2020 0.4200 0.4200 0.3900 0.4000 186,695 -0.02(-4.76%)
Sep 16, 2020 0.4100 0.4200 0.4000 0.4200 289,571 +0.03(+7.69%)
Sep 15, 2020 0.4200 0.4250 0.3900 0.3900 270,122 -0.03(-7.14%)
Sep 14, 2020 0.4100 0.4200 0.4000 0.4200 218,386 +0.01(+1.20%)
Sep 11, 2020 0.3900 0.4250 0.3900 0.4150 543,062 +0.02(+5.06%)
Sep 10, 2020 0.4450 0.4500 0.3900 0.3950 899,268 -0.04(-10.23%)
Sep 09, 2020 0.3250 0.4450 0.3250 0.4400 1,724,591 +0.12(+37.50%)
Sep 08, 2020 0.3250 0.3350 0.3100 0.3200 284,766 -0.01(-1.54%)
Sep 04, 2020 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Sep 03, 2020 0.3300 0.3350 0.3200 0.3250 243,264 -0.01(-1.52%)
Sep 02, 2020 0.3400 0.3650 0.3100 0.3300 781,070 +0.01(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.