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 )

0.0529 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 13, 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 (%)
Mar 31, 2021 0.1930 0.2077 0.1864 0.2070 399,209 +0.01(+7.14%)
Mar 30, 2021 0.2066 0.2066 0.1932 0.1932 61,599 -0.01(-5.29%)
Mar 29, 2021 0.1975 0.2120 0.1935 0.2040 49,652 +0.00(+2.00%)
Mar 26, 2021 0.2000 0.2030 0.1901 0.2000 145,600 +0.01(+5.26%)
Mar 25, 2021 0.2000 0.2066 0.1800 0.1900 711,712 -0.02(-7.77%)
Mar 24, 2021 0.2309 0.2330 0.2022 0.2060 397,460 -0.02(-10.47%)
Mar 23, 2021 0.2307 0.2607 0.2283 0.2301 1,073,285 +0.00(+1.77%)
Mar 22, 2021 0.2200 0.2350 0.2190 0.2261 735,875 +0.01(+2.77%)
Mar 19, 2021 0.2111 0.2287 0.2070 0.2200 381,100 +0.00(+0.05%)
Mar 18, 2021 0.2374 0.2590 0.2199 0.2199 2,127,240 -0.02(-6.47%)
Mar 17, 2021 0.2580 0.2650 0.2197 0.2351 2,382,194 -0.02(-6.41%)
Mar 16, 2021 0.3430 0.3430 0.2432 0.2512 832,433 -0.07(-21.50%)
Mar 15, 2021 0.2780 0.3399 0.2517 0.3200 2,448,940 +0.05(+16.87%)
Mar 12, 2021 0.2518 0.2870 0.2500 0.2738 983,500 +0.03(+12.86%)
Mar 11, 2021 0.2466 0.2483 0.2426 0.2426 67,582 +0.00(+1.42%)
Mar 10, 2021 0.2360 0.2400 0.2295 0.2392 43,717 -0.00(-1.08%)
Mar 09, 2021 0.2410 0.2455 0.2281 0.2418 48,681 -0.00(-1.71%)
Mar 08, 2021 0.2569 0.2615 0.2270 0.2460 71,304 +0.02(+9.43%)
Mar 05, 2021 0.2406 0.2420 0.2190 0.2248 97,800 -0.00(-1.32%)
Mar 04, 2021 0.2415 0.2576 0.2117 0.2278 316,004 -0.01(-3.84%)
Mar 03, 2021 0.2650 0.2651 0.2300 0.2369 576,457 -0.03(-10.64%)
Mar 02, 2021 0.3109 0.3110 0.2650 0.2651 532,133 -0.03(-9.65%)
Mar 01, 2021 0.2285 0.3220 0.2202 0.2934 2,415,352 +0.07(+30.46%)
Feb 26, 2021 0.2409 0.2409 0.2136 0.2249 34,400 -0.01(-6.21%)
Feb 25, 2021 0.2529 0.2568 0.2300 0.2398 93,972 -0.00(-0.95%)
Feb 24, 2021 0.2225 0.2540 0.2167 0.2421 102,377 +0.03(+14.04%)
Feb 23, 2021 0.2123 0.2214 0.2032 0.2123 5,855 -0.00(-1.39%)
Feb 22, 2021 0.2235 0.2300 0.2153 0.2153 82,987 -0.00(-2.09%)
Feb 19, 2021 0.2199 0.2269 0.2132 0.2199 44,400 +0.00(+0.83%)
Feb 18, 2021 0.2257 0.2257 0.2100 0.2181 62,679 -0.01(-5.09%)
Feb 17, 2021 0.2324 0.2350 0.2200 0.2298 193,384 +0.00(+1.23%)
Feb 16, 2021 0.2200 0.2322 0.2200 0.2270 84,524 +0.01(+3.70%)
Feb 12, 2021 0.2285 0.2285 0.2160 0.2189 22,800 -0.00(-0.95%)
Feb 11, 2021 0.2184 0.2299 0.2155 0.2210 157,719 +0.00(+1.75%)
Feb 10, 2021 0.2377 0.2377 0.2078 0.2172 133,919 -0.00(-1.27%)
Feb 09, 2021 0.2200 0.2440 0.2171 0.2200 17,210 +0.00(+0.00%)
Feb 08, 2021 0.2219 0.2262 0.2148 0.2200 25,375 +0.00(+0.09%)
Feb 05, 2021 0.2062 0.2213 0.2062 0.2198 270,200 +0.00(+2.04%)
Feb 04, 2021 0.2104 0.2198 0.2099 0.2154 46,483 +0.00(+0.89%)
Feb 03, 2021 0.2102 0.2159 0.2102 0.2135 13,624 -0.01(-2.87%)
Feb 02, 2021 0.2200 0.2230 0.2128 0.2198 31,614 -0.00(-0.68%)
Feb 01, 2021 0.2252 0.2272 0.2200 0.2213 24,101 -0.00(-1.43%)
Jan 29, 2021 0.2396 0.2403 0.2245 0.2245 17,800 -0.00(-0.13%)
Jan 28, 2021 0.2332 0.2357 0.2246 0.2248 9,607 -0.01(-5.15%)
Jan 27, 2021 0.2516 0.2610 0.2298 0.2370 18,668 -0.03(-9.54%)
Jan 26, 2021 0.2620 0.2695 0.2573 0.2620 2,003 +0.01(+2.50%)
Jan 25, 2021 0.2506 0.2568 0.2453 0.2556 51,259 +0.02(+9.51%)
Jan 22, 2021 0.2385 0.2400 0.2274 0.2334 14,100 +0.00(+0.00%)
Jan 21, 2021 0.2352 0.2388 0.2334 0.2334 18,665 +0.01(+2.91%)
Jan 20, 2021 0.2131 0.2270 0.2131 0.2268 38,692 +0.02(+7.54%)
Jan 19, 2021 0.2138 0.2138 0.2027 0.2109 40,350 -0.00(-0.52%)
Jan 15, 2021 0.2087 0.2208 0.2023 0.2120 39,200 +0.00(+2.02%)
Jan 14, 2021 0.2222 0.2222 0.2078 0.2078 33,908 -0.01(-5.46%)
Jan 13, 2021 0.2079 0.2198 0.2065 0.2198 44,645 +0.01(+6.44%)
Jan 12, 2021 0.2105 0.2105 0.1986 0.2065 12,615 -0.01(-3.14%)
Jan 11, 2021 0.2163 0.2163 0.2096 0.2132 35,175 -0.00(-1.43%)
Jan 08, 2021 0.2185 0.2200 0.2117 0.2163 62,000 -0.01(-2.57%)
Jan 07, 2021 0.2200 0.2220 0.2123 0.2220 5,103 -0.00(-2.12%)
Jan 06, 2021 0.2229 0.2308 0.2182 0.2268 43,600 +0.01(+2.58%)
Jan 05, 2021 0.2237 0.2327 0.2211 0.2211 19,842 -0.01(-2.64%)
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.