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 (OP: ARHTF )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 30, 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 (%)
Dec 31, 2021 0.1800 0.1800 0.1646 0.1683 137,787 -0.00(-1.00%)
Dec 30, 2021 0.1900 0.1900 0.1610 0.1700 57,918 -0.01(-3.90%)
Dec 29, 2021 0.1720 0.1813 0.1700 0.1769 49,635 -0.01(-4.33%)
Dec 28, 2021 0.1845 0.1889 0.1760 0.1849 37,850 +0.01(+5.66%)
Dec 27, 2021 0.1896 0.1896 0.1750 0.1750 148,225 +0.00(+2.94%)
Dec 23, 2021 0.1650 0.1744 0.1650 0.1700 137,044 +0.01(+4.29%)
Dec 22, 2021 0.1630 0.1630 0.1630 0.1630 35,300 +0.00(+0.00%)
Dec 21, 2021 0.1702 0.1708 0.1610 0.1630 26,402 -0.00(-1.21%)
Dec 20, 2021 0.1734 0.1734 0.1650 0.1650 2,572 -0.01(-4.84%)
Dec 17, 2021 0.1800 0.1800 0.1610 0.1734 58,358 -0.01(-3.07%)
Dec 16, 2021 0.1860 0.1860 0.1789 0.1789 14,000 +0.00(+0.39%)
Dec 15, 2021 0.1743 0.1800 0.1700 0.1782 84,059 +0.00(+0.56%)
Dec 14, 2021 0.1822 0.1895 0.1743 0.1772 63,063 -0.01(-4.94%)
Dec 13, 2021 0.1871 0.1898 0.1836 0.1864 39,088 -0.00(-1.53%)
Dec 10, 2021 0.1821 0.1893 0.1820 0.1893 40,050 -0.00(-2.32%)
Dec 09, 2021 0.1960 0.1970 0.1875 0.1938 41,860 -0.00(-0.92%)
Dec 08, 2021 0.1820 0.1990 0.1820 0.1956 53,630 +0.00(+1.35%)
Dec 07, 2021 0.1953 0.1953 0.1910 0.1930 40,095 +0.00(+0.00%)
Dec 06, 2021 0.2070 0.2070 0.1850 0.1930 81,050 +0.01(+3.76%)
Dec 03, 2021 0.1930 0.1930 0.1800 0.1860 47,810 +0.00(+0.87%)
Dec 02, 2021 0.1806 0.1948 0.1800 0.1844 108,679 -0.01(-4.06%)
Dec 01, 2021 0.1931 0.1975 0.1824 0.1922 176,405 +0.00(+1.37%)
Nov 30, 2021 0.1890 0.1960 0.1805 0.1896 147,277 +0.00(+0.32%)
Nov 29, 2021 0.1877 0.2030 0.1868 0.1890 224,396 +0.00(+1.89%)
Nov 26, 2021 0.1900 0.1969 0.1776 0.1855 119,488 -0.01(-5.07%)
Nov 24, 2021 0.1906 0.2046 0.1893 0.1954 17,213 +0.00(+1.51%)
Nov 23, 2021 0.2025 0.2068 0.1882 0.1925 209,606 -0.01(-7.00%)
Nov 22, 2021 0.2090 0.2140 0.2000 0.2070 173,524 +0.00(+1.67%)
Nov 19, 2021 0.1950 0.2140 0.1950 0.2036 300,945 +0.00(+0.30%)
Nov 18, 2021 0.2020 0.2030 0.1950 0.2030 336,389 +0.00(+1.75%)
Nov 17, 2021 0.2000 0.2030 0.1940 0.1995 227,058 +0.00(+0.00%)
Nov 16, 2021 0.2007 0.2068 0.1917 0.1995 235,400 +0.01(+4.45%)
Nov 15, 2021 0.2025 0.2081 0.1910 0.1910 57,290 -0.01(-4.74%)
Nov 12, 2021 0.2025 0.2025 0.1871 0.2005 279,960 +0.01(+3.62%)
Nov 11, 2021 0.1540 0.2000 0.1540 0.1935 207,638 +0.03(+15.73%)
Nov 10, 2021 0.2090 0.1672 0.1672 438,043 -0.04(-17.84%)
Nov 09, 2021 0.1970 0.2199 0.1970 0.2035 70,391 +0.00(+1.70%)
Nov 08, 2021 0.2330 0.2330 0.1954 0.2001 392,406 -0.02(-8.08%)
Nov 05, 2021 0.2196 0.2199 0.2041 0.2177 135,620 -0.00(-0.09%)
Nov 04, 2021 0.2100 0.2200 0.2100 0.2179 156,205 +0.01(+3.76%)
Nov 03, 2021 0.2340 0.2340 0.2005 0.2100 734,482 -0.01(-3.85%)
Nov 02, 2021 0.2260 0.2299 0.2096 0.2184 1,187,901 +0.01(+3.95%)
Nov 01, 2021 0.2220 0.1933 0.2060 0.2101 1,966,595 +0.02(+8.69%)
Oct 29, 2021 0.1637 0.2028 0.1596 0.1933 3,469,596 +0.05(+30.34%)
Oct 28, 2021 0.1455 0.1540 0.1448 0.1483 85,708 +0.00(+1.99%)
Oct 27, 2021 0.1520 0.1520 0.1441 0.1454 60,159 -0.00(-3.07%)
Oct 26, 2021 0.1670 0.1500 0.1500 98,493 -0.00(-2.60%)
Oct 25, 2021 0.1670 0.1670 0.1510 0.1540 76,067 +0.00(+1.45%)
Oct 22, 2021 0.1518 0.1518 0.1431 0.1518 5,290 +0.01(+4.91%)
Oct 21, 2021 0.1491 0.1491 0.1447 0.1447 5,973 -0.00(-3.08%)
Oct 20, 2021 0.1537 0.1537 0.1461 0.1493 13,995 -0.00(-2.99%)
Oct 19, 2021 0.1576 0.1576 0.1539 0.1539 5,605 +0.00(+0.00%)
Oct 18, 2021 0.1521 0.1539 0.1521 0.1539 3,185 +0.00(+0.59%)
Oct 15, 2021 0.1530 0.1530 0.1530 0.1530 1,238 -0.01(-5.26%)
Oct 14, 2021 0.1615 0.1615 0.1615 0.1615 2,536 +0.01(+6.18%)
Oct 13, 2021 0.1445 0.1521 0.1445 0.1521 5,005 +0.01(+4.61%)
Oct 12, 2021 0.1609 0.1609 0.1454 0.1454 7,490 -0.01(-3.71%)
Oct 11, 2021 0.1571 0.1738 0.1510 0.1510 11,300 +0.00(+2.17%)
Oct 08, 2021 0.1478 0.1478 0.1478 0.1478 300 -0.00(-0.54%)
Oct 07, 2021 0.1519 0.1519 0.1486 0.1486 2,350 -0.00(-0.87%)
Oct 06, 2021 0.1477 0.1499 0.1419 0.1499 68,355 +0.00(+0.81%)
Oct 04, 2021 0.1487 0.1487 0.1487 0 +0.01(+5.09%)
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.