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 )

0.0465 -0.0064 (-12.10%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 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 (%)
May 21, 2019 0.0880 0.0880 0.0880 0 -0.00(-3.30%)
May 14, 2019 0.0910 0.0910 0.0910 0 -0.02(-14.47%)
May 08, 2019 0.1064 0.1064 0.1064 0 -0.00(-4.14%)
May 07, 2019 0.1110 0.1110 0.1110 0.1110 3,000 -0.00(-1.86%)
Apr 25, 2019 0.1131 0.1131 0.1131 0 +0.02(+18.80%)
Apr 23, 2019 0.0952 0.0952 0.0952 0 +0.00(+4.04%)
Apr 18, 2019 0.0915 0.0915 0.0915 0.0915 2,000 -0.02(-20.30%)
Apr 17, 2019 0.1148 0.1148 0.1148 0.1148 300 +0.02(+26.15%)
Apr 15, 2019 0.0910 0.0910 0.0910 0 -0.02(-14.95%)
Apr 12, 2019 0.1078 0.1078 0.1070 0.1070 2,300 -0.00(-2.73%)
Apr 10, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 05, 2019 0.1100 0.1100 0.1100 0 -0.01(-11.22%)
Apr 04, 2019 0.1239 0.1239 0.1239 0.1239 9,964 -0.01(-4.03%)
Mar 29, 2019 0.1291 0.1291 0.1291 0 +0.00(+3.28%)
Mar 28, 2019 0.1250 0.1250 0.1250 0.1250 31,500 +0.02(+22.91%)
Mar 21, 2019 0.1017 0.1017 0.1017 0 +0.01(+14.66%)
Mar 18, 2019 0.0887 0.0887 0.0887 0 -0.02(-15.52%)
Mar 15, 2019 0.1130 0.1130 0.1030 0.1050 10,000 -0.01(-7.41%)
Mar 08, 2019 0.1134 0.1134 0.1134 0 +0.00(+0.09%)
Feb 19, 2019 0.1133 0.1133 0.1133 0 +0.00(+0.09%)
Feb 15, 2019 0.1132 0.1132 0.1132 0.1132 20,000 +0.01(+8.22%)
Feb 13, 2019 0.1046 0.1046 0.1046 0 +0.00(+4.50%)
Feb 06, 2019 0.1001 0.1001 0.1001 0 +0.00(+4.82%)
Feb 05, 2019 0.0955 0.0955 0.0955 0.0955 10,450 +0.01(+13.29%)
Jan 30, 2019 0.0843 0.0843 0.0843 0 -0.01(-7.26%)
Jan 29, 2019 0.0909 0.0909 0.0909 0.0909 1,000 +0.03(+50.00%)
Jan 18, 2019 0.0606 0.0606 0.0606 0 -0.02(-29.04%)
Jan 09, 2019 0.0854 0.0854 0.0854 0 -0.02(-16.03%)
Jan 07, 2019 0.1017 0.1017 0.1017 0 +0.04(+59.91%)
Jan 02, 2019 0.0636 0.0636 0.0636 0 +0.01(+12.57%)
Dec 31, 2018 0.0565 0.0565 0.0565 0.0565 200 -0.00(-1.74%)
Dec 28, 2018 0.0703 0.0703 0.0575 0.0575 20,400 -0.01(-18.32%)
Dec 26, 2018 0.0704 0.0704 0.0704 0 +0.01(+15.03%)
Dec 24, 2018 0.0612 0.0612 0.0612 0.0612 1,000 +0.00(+0.00%)
Dec 21, 2018 0.0612 0.0612 0.0612 0.0612 1,400 -0.01(-9.47%)
Dec 10, 2018 0.0676 0.0676 0.0676 0 +0.00(+2.58%)
Dec 06, 2018 0.0659 0.0659 0.0659 0 -0.00(-5.86%)
Nov 27, 2018 0.0700 0.0700 0.0700 0 -0.00(-0.99%)
Nov 26, 2018 0.0707 0.0707 0.0707 0.0707 9,300 +0.00(+1.00%)
Nov 20, 2018 0.0700 0.0700 0.0700 0 -0.01(-9.09%)
Nov 15, 2018 0.0770 0.0770 0.0770 0 -0.01(-10.47%)
Nov 09, 2018 0.0860 0.0860 0.0860 0 -0.00(-3.37%)
Nov 07, 2018 0.0890 0.0890 0.0890 0 +0.01(+9.61%)
Nov 06, 2018 0.0812 0.0812 0.0812 0.0812 5,800 +0.00(+4.50%)
Nov 02, 2018 0.0777 0.0777 0.0777 0 +0.00(+1.57%)
Nov 01, 2018 0.0766 0.0766 0.0765 0.0765 1,800 -0.05(-38.16%)
Oct 30, 2018 0.1237 0.1237 0.1237 0 +0.00(+0.00%)
Oct 16, 2018 0.1237 0.1237 0.1237 0 -0.01(-9.18%)
Oct 12, 2018 0.1362 0.1362 0.1362 0 -0.01(-5.74%)
Oct 10, 2018 0.1445 0.1445 0.1445 0 -0.01(-7.96%)
Oct 05, 2018 0.1570 0.1570 0.1570 0 -0.01(-4.62%)
Oct 04, 2018 0.1646 0.1646 0.1646 8 +0.00(+0.00%)
Oct 03, 2018 0.1580 0.1646 0.1580 0.1646 15,700 +0.02(+16.24%)
Oct 02, 2018 0.1600 0.1600 0.1416 0.1416 400 -0.02(-13.61%)
Sep 27, 2018 0.1639 0.1639 0.1639 0 -0.01(-3.93%)
Sep 21, 2018 0.1706 0.1706 0.1706 0 -0.07(-28.71%)
Sep 19, 2018 0.2393 0.2393 0.2393 0 +0.00(+0.00%)
Sep 17, 2018 0.2393 0.2393 0.2393 0 -0.00(-0.29%)
Sep 14, 2018 0.2400 0.2400 0.2400 4 +0.00(+0.00%)
Sep 13, 2018 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.80%)
Sep 10, 2018 0.2381 0.2381 0.2381 0 +0.00(+0.04%)
Sep 06, 2018 0.2380 0.2380 0.2380 0 +0.04(+19.00%)
Sep 05, 2018 0.2000 0.2000 0.2000 0.2000 9,000 +0.03(+16.82%)
Aug 30, 2018 0.1712 0.1712 0.1712 0 -0.03(-13.93%)
Aug 29, 2018 0.1989 0.1989 0.1989 0.1989 5,500 +0.01(+8.16%)
Aug 28, 2018 0.1839 0.1839 0.1839 0.1839 255 -0.01(-6.65%)
Aug 27, 2018 0.1970 0.1970 0.1970 0.1970 390 -0.01(-5.01%)
Aug 22, 2018 0.2074 0.2074 0.2074 0 +0.01(+5.33%)
Aug 21, 2018 0.1969 0.1969 0.1969 0.1969 500 -0.03(-14.91%)
Aug 16, 2018 0.2314 0.2314 0.2314 0 -0.00(-0.34%)
Aug 15, 2018 0.2298 0.2322 0.2298 0.2322 5,450 -0.00(-0.73%)
Aug 14, 2018 0.2339 0.2339 0.2339 0.2339 1,000 -0.01(-5.91%)
Aug 10, 2018 0.2486 0.2486 0.2486 0 -0.01(-5.11%)
Aug 09, 2018 0.2620 0.2620 0.2620 0.2620 1,000 +0.02(+8.53%)
Aug 03, 2018 0.2414 0.2414 0.2414 0 +0.02(+6.96%)
Jul 31, 2018 0.2257 0.2257 0.2257 0 -0.03(-11.59%)
Jul 30, 2018 0.2654 0.2669 0.2553 0.2553 15,109 +0.00(+0.12%)
Jul 27, 2018 0.2604 0.2639 0.2550 0.2550 9,200 -0.01(-2.86%)
Jul 26, 2018 0.2625 0.2625 0.2625 0.2625 500 +0.01(+2.94%)
Jul 24, 2018 0.2550 0.2550 0.2550 0 +0.00(+0.43%)
Jul 19, 2018 0.2539 0.2539 0.2539 13 -0.03(-9.32%)
Jul 18, 2018 0.2979 0.3079 0.2800 0.2800 17,000 +0.02(+6.63%)
Jul 11, 2018 0.2626 0.2626 0.2626 0 -0.01(-3.95%)
Jul 09, 2018 0.2734 0.2734 0.2734 0 +0.01(+5.15%)
Jul 06, 2018 0.2600 0.2600 0.2600 0.2600 39,909 -0.02(-6.00%)
Jul 05, 2018 0.2766 0.2766 0.2766 0.2766 1,000 -0.03(-10.19%)
Jul 02, 2018 0.3080 0.3080 0.3080 0 +0.02(+8.57%)
Jun 27, 2018 0.2837 0.2837 0.2837 0 -0.01(-2.17%)
Jun 25, 2018 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jun 21, 2018 0.2800 0.2800 0.2800 6 -0.02(-5.41%)
Jun 20, 2018 0.2960 0.2960 0.2960 0.2960 5,454 -0.04(-12.94%)
Jun 18, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.15%)
Jun 13, 2018 0.3395 0.3395 0.3395 0 -0.00(-0.15%)
Jun 11, 2018 0.3400 0.3400 0.3400 0 -0.05(-12.24%)
Jun 08, 2018 0.4000 0.4000 0.3874 0.3874 1,600 -0.00(-0.31%)
Jun 07, 2018 0.3990 0.3990 0.3886 0.3886 8,500 -0.02(-5.45%)
Jun 06, 2018 0.4110 0.4110 0.4110 0.4110 100 -0.15(-26.34%)
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.