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 )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 31, 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 (%)
Feb 28, 2019 0.1400 0.1400 0.1300 0.1400 74,355 -0.01(-6.67%)
Feb 26, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Feb 25, 2019 0.1550 0.1550 0.1400 0.1450 69,650 +0.00(+3.57%)
Feb 22, 2019 0.1400 0.1500 0.1400 0.1400 22,400 +0.01(+3.70%)
Feb 21, 2019 0.1450 0.1450 0.1350 0.1350 50,363 -0.01(-6.90%)
Feb 20, 2019 0.1500 0.1600 0.1450 0.1450 31,000 +0.00(+0.00%)
Feb 19, 2019 0.1400 0.1450 0.1400 0.1450 9,091 +0.01(+7.41%)
Feb 15, 2019 0.1350 0.1350 0.1350 0 -0.04(-22.86%)
Feb 14, 2019 0.1650 0.1800 0.1650 0.1750 92,722 +0.01(+9.37%)
Feb 13, 2019 0.1500 0.1600 0.1450 0.1600 120,320 +0.00(+0.00%)
Feb 12, 2019 0.1200 0.1650 0.1200 0.1600 66,315 +0.03(+23.08%)
Feb 11, 2019 0.1300 0.1300 0.1250 0.1300 32,500 +0.01(+4.00%)
Feb 08, 2019 0.1250 0.1300 0.1250 0.1250 7,000 -0.01(-3.85%)
Feb 07, 2019 0.1400 0.1400 0.1300 0.1300 22,000 -0.01(-3.70%)
Feb 06, 2019 0.1500 0.1500 0.1350 0.1350 29,000 +0.01(+3.85%)
Feb 05, 2019 0.1250 0.1400 0.1250 0.1300 39,500 +0.01(+4.00%)
Feb 04, 2019 0.1200 0.1250 0.1000 0.1250 278,000 +0.01(+4.17%)
Feb 01, 2019 0.1400 0.1400 0.1200 0.1200 90,464 -0.02(-14.29%)
Jan 31, 2019 0.1400 0.1600 0.1400 0.1400 31,346 +0.00(+0.00%)
Jan 30, 2019 0.1250 0.1600 0.1150 0.1400 46,300 +0.01(+3.70%)
Jan 29, 2019 0.1350 0.1350 0.1350 0.1350 6,500 -0.01(-6.90%)
Jan 28, 2019 0.1600 0.1600 0.1250 0.1450 195,560 +0.00(+3.57%)
Jan 25, 2019 0.1000 0.1400 0.1000 0.1400 75,619 +0.05(+47.37%)
Jan 24, 2019 0.0800 0.1000 0.0800 0.0950 138,300 +0.01(+11.76%)
Jan 22, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 21, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 18, 2019 0.0900 0.0900 0.0900 0.0900 58,807 +0.00(+0.00%)
Jan 17, 2019 0.0900 0.0900 0.0900 0.0900 41,500 -0.01(-5.26%)
Jan 16, 2019 0.0950 0.0950 0.0900 0.0950 36,000 -0.01(-5.00%)
Jan 15, 2019 0.1000 0.1000 0.1000 0.1000 20,107 +0.01(+5.26%)
Jan 14, 2019 0.0950 0.0950 0.0950 0.0950 14,852 -0.01(-9.52%)
Jan 11, 2019 0.1000 0.1050 0.1000 0.1050 13,600 +0.00(+5.00%)
Jan 10, 2019 0.1100 0.1100 0.1000 0.1000 32,000 -0.01(-9.09%)
Jan 09, 2019 0.1150 0.1150 0.1050 0.1100 212,500 -0.02(-15.38%)
Jan 08, 2019 0.1300 0.1300 0.1250 0.1300 30,000 +0.00(+0.00%)
Jan 07, 2019 0.1300 0.1400 0.1300 0.1300 135,500 +0.01(+4.00%)
Jan 04, 2019 0.1100 0.1250 0.1050 0.1250 168,654 +0.02(+25.00%)
Jan 03, 2019 0.1000 0.1000 0.1000 0.1000 23,001 +0.00(+0.00%)
Jan 02, 2019 0.0950 0.1000 0.0900 0.1000 160,400 +0.00(+0.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 28, 2018 0.0900 0.0900 0.0900 0.0900 44,000 +0.01(+12.50%)
Dec 27, 2018 0.0950 0.0950 0.0750 0.0800 544,032 -0.02(-20.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 21, 2018 0.0750 0.1000 0.0700 0.1000 200,449 +0.03(+33.33%)
Dec 20, 2018 0.0800 0.0800 0.0750 0.0750 165,545 -0.01(-6.25%)
Dec 19, 2018 0.0850 0.0850 0.0750 0.0800 294,145 -0.01(-5.88%)
Dec 17, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 14, 2018 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Dec 13, 2018 0.0850 0.0950 0.0850 0.0950 55,450 +0.01(+11.76%)
Dec 12, 2018 0.0900 0.0900 0.0850 0.0850 60,000 +0.00(+0.00%)
Dec 11, 2018 0.0850 0.0850 0.0850 0.0850 4,032 +0.00(+0.00%)
Dec 10, 2018 0.0900 0.0900 0.0800 0.0850 167,954 -0.00(-5.56%)
Dec 06, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 05, 2018 0.0950 0.0950 0.0950 0.0950 329,000 +0.00(+0.00%)
Dec 04, 2018 0.1000 0.1000 0.0950 0.0950 239,544 -0.01(-5.00%)
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.