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 (%)
Feb 28, 2022 0.2550 0.2650 0.2550 0.2600 676,371 +0.00(+0.00%)
Feb 25, 2022 0.2350 0.2650 0.2500 0.2600 1,191,284 +0.02(+8.33%)
Feb 24, 2022 0.2150 0.2450 0.2150 0.2400 364,221 +0.02(+9.09%)
Feb 23, 2022 0.2400 0.2400 0.2150 0.2200 968,932 -0.02(-10.20%)
Feb 22, 2022 0.1850 0.2500 0.1850 0.2450 2,262,564 +0.07(+40.00%)
Feb 18, 2022 0.1750 0 -0.02(-10.26%)
Feb 17, 2022 0.1850 0.1950 0.1850 0.1950 23,701 +0.01(+2.63%)
Feb 16, 2022 0.1900 0.1950 0.1900 0.1900 33,800 +0.00(+0.00%)
Feb 15, 2022 0.1850 0.1900 0.1850 0.1900 5,948 +0.01(+2.70%)
Feb 14, 2022 0.1900 0.1900 0.1850 0.1850 38,335 +0.00(+0.00%)
Feb 11, 2022 0.1850 0.1850 0.1750 0.1850 88,997 +0.00(+0.00%)
Feb 10, 2022 0.1850 0.1850 0.1850 0.1850 8,728 -0.01(-5.13%)
Feb 09, 2022 0.2000 0.2000 0.1850 0.1950 231,505 -0.01(-2.50%)
Feb 08, 2022 0.1950 0.2000 0.1950 0.2000 151,830 +0.01(+5.26%)
Feb 07, 2022 0.1900 0.1950 0.1900 0.1900 39,658 -0.01(-2.56%)
Feb 04, 2022 0.1850 0.1950 0.1850 0.1950 22,660 +0.01(+2.63%)
Feb 03, 2022 0.1950 0.1900 0.1900 13,300 -0.01(-2.56%)
Feb 02, 2022 0.1850 0.1950 0.1800 0.1950 290,576 +0.01(+2.63%)
Feb 01, 2022 0.1950 0.1950 0.1750 0.1900 57,686 +0.01(+5.56%)
Jan 31, 2022 0.1850 0.1850 0.1800 0.1800 36,151 -0.01(-5.26%)
Jan 28, 2022 0.1900 0.1950 0.1800 0.1900 175,461 +0.02(+8.57%)
Jan 27, 2022 0.1800 0.1900 0.1750 0.1750 50,164 -0.01(-2.78%)
Jan 26, 2022 0.1750 0.1850 0.1750 0.1800 156,230 +0.01(+5.88%)
Jan 25, 2022 0.1650 0.1800 0.1600 0.1700 86,927 +0.01(+6.25%)
Jan 24, 2022 0.1750 0.1750 0.1600 0.1600 268,239 -0.01(-8.57%)
Jan 21, 2022 0.1900 0.1900 0.1750 0.1750 138,625 -0.01(-2.78%)
Jan 20, 2022 0.1850 0.1850 0.1800 0.1800 62,841 +0.00(+0.00%)
Jan 19, 2022 0.1800 0.1850 0.1800 0.1800 120,050 -0.01(-2.70%)
Jan 18, 2022 0.1850 0.1850 0.1800 0.1850 133,731 +0.00(+0.00%)
Jan 17, 2022 0.1950 0.1950 0.1850 0.1850 81,260 +0.00(+0.00%)
Jan 14, 2022 0.1950 0.1950 0.1800 0.1850 132,360 -0.01(-2.63%)
Jan 13, 2022 0.1850 0.1900 0.1800 0.1900 135,553 +0.00(+0.00%)
Jan 12, 2022 0.2000 0.2000 0.1850 0.1900 135,107 -0.01(-2.56%)
Jan 11, 2022 0.1850 0.1950 0.1800 0.1950 97,756 +0.02(+8.33%)
Jan 10, 2022 0.1850 0.1900 0.1700 0.1800 366,742 -0.01(-5.26%)
Jan 07, 2022 0.2000 0.2000 0.1900 0.1900 123,262 -0.01(-5.00%)
Jan 06, 2022 0.2050 0.2050 0.1950 0.2000 256,830 -0.01(-4.76%)
Jan 05, 2022 0.2100 0.2150 0.2050 0.2100 64,576 +0.00(+0.00%)
Jan 04, 2022 0.2200 0.2200 0.2100 0.2100 25,625 -0.02(-6.67%)
Dec 31, 2021 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Dec 30, 2021 0.2150 0.2200 0.2150 0.2150 17,491 +0.00(+0.00%)
Dec 29, 2021 0.2200 0.2250 0.2150 0.2150 119,989 +0.00(+0.00%)
Dec 24, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Dec 23, 2021 0.2150 0.2200 0.2150 0.2150 133,100 +0.01(+2.38%)
Dec 22, 2021 0.2100 0.2100 0.2100 0.2100 45,775 +0.00(+0.00%)
Dec 21, 2021 0.2200 0.2200 0.2100 0.2100 82,471 -0.01(-4.55%)
Dec 20, 2021 0.2150 0.2200 0.2150 0.2200 28,734 +0.00(+0.00%)
Dec 17, 2021 0.2250 0.2250 0.2200 0.2200 128,893 +0.00(+0.00%)
Dec 16, 2021 0.2200 0.2300 0.2200 0.2200 68,261 -0.01(-2.22%)
Dec 15, 2021 0.2250 0.2300 0.2200 0.2250 200,479 -0.01(-2.17%)
Dec 14, 2021 0.2450 0.2450 0.2250 0.2300 301,325 -0.01(-4.17%)
Dec 13, 2021 0.2400 0.2450 0.2350 0.2400 100,504 +0.00(+0.00%)
Dec 10, 2021 0.2400 0.2400 0.2300 0.2400 164,682 +0.01(+2.13%)
Dec 09, 2021 0.2500 0.2500 0.2350 0.2350 79,542 -0.01(-4.08%)
Dec 08, 2021 0.2400 0.2500 0.2400 0.2450 84,708 +0.00(+0.00%)
Dec 07, 2021 0.2450 0.2500 0.2400 0.2450 65,445 +0.00(+0.00%)
Dec 06, 2021 0.2450 0.2500 0.2400 0.2450 139,707 +0.00(+0.00%)
Dec 03, 2021 0.2400 0.2450 0.2350 0.2450 198,865 +0.01(+2.08%)
Dec 02, 2021 0.2450 0.2450 0.2350 0.2400 219,398 -0.01(-2.04%)
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.