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

Arch Therapeutics Inc (OP: ARTH )

1.000 +0.050 (+5.26%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 7, 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 31, 2017 0.4733 0.4900 0.4600 0.4800 197,137 +0.00(+0.52%)
May 30, 2017 0.5000 0.5000 0.4700 0.4775 105,500 -0.01(-1.55%)
May 26, 2017 0.5000 0.5000 0.4800 0.4850 211,435 -0.02(-3.00%)
May 25, 2017 0.5000 0.5000 0.4800 0.5000 106,266 +0.02(+4.17%)
May 24, 2017 0.4799 0.5100 0.4799 0.4800 151,204 +0.00(+0.00%)
May 23, 2017 0.4795 0.5000 0.4700 0.4800 176,865 +0.00(+0.10%)
May 22, 2017 0.4700 0.4900 0.4600 0.4795 189,188 +0.02(+4.24%)
May 19, 2017 0.4660 0.4700 0.4600 0.4600 127,295 -0.00(-1.06%)
May 18, 2017 0.4600 0.4700 0.4600 0.4649 168,082 +0.00(+1.08%)
May 17, 2017 0.4650 0.4650 0.4400 0.4600 334,456 +0.00(+0.00%)
May 16, 2017 0.4800 0.4800 0.4565 0.4600 370,072 -0.02(-3.30%)
May 15, 2017 0.4900 0.5000 0.4714 0.4757 346,258 -0.01(-1.92%)
May 12, 2017 0.4707 0.4900 0.4707 0.4850 203,641 +0.00(+0.41%)
May 11, 2017 0.4906 0.4906 0.4700 0.4830 260,035 -0.01(-1.39%)
May 10, 2017 0.4900 0.5000 0.4801 0.4898 115,809 -0.01(-1.05%)
May 09, 2017 0.5046 0.5100 0.4950 0.4950 208,070 -0.01(-2.41%)
May 08, 2017 0.5200 0.5200 0.4900 0.5072 194,995 +0.00(+0.84%)
May 05, 2017 0.5210 0.5400 0.4900 0.5030 266,114 -0.02(-3.45%)
May 04, 2017 0.5600 0.5600 0.5197 0.5210 311,494 -0.04(-6.96%)
May 03, 2017 0.5800 0.5900 0.5520 0.5600 599,329 -0.01(-2.44%)
May 02, 2017 0.5200 0.5740 0.5160 0.5740 633,578 +0.06(+11.46%)
May 01, 2017 0.5050 0.5150 0.5050 0.5150 317,496 +0.01(+1.48%)
Apr 28, 2017 0.4750 0.5250 0.4750 0.5075 402,897 +0.03(+5.54%)
Apr 27, 2017 0.4810 0.4900 0.4737 0.4808 352,353 +0.00(+0.18%)
Apr 26, 2017 0.4700 0.4820 0.4700 0.4800 125,140 +0.01(+1.16%)
Apr 25, 2017 0.5000 0.5000 0.4600 0.4745 476,790 -0.00(-0.11%)
Apr 24, 2017 0.4875 0.4949 0.4689 0.4750 868,201 -0.04(-8.28%)
Apr 21, 2017 0.5175 0.5300 0.5100 0.5179 205,425 -0.01(-1.35%)
Apr 20, 2017 0.5015 0.5250 0.5010 0.5250 285,260 +0.02(+2.96%)
Apr 19, 2017 0.5030 0.5200 0.4710 0.5099 705,943 -0.00(-0.31%)
Apr 18, 2017 0.5200 0.5250 0.4900 0.5115 345,443 -0.01(-1.25%)
Apr 17, 2017 0.5550 0.5690 0.4068 0.5180 2,226,253 -0.06(-10.69%)
Apr 13, 2017 0.5810 0.6000 0.5800 0.5800 330,176 -0.00(-0.51%)
Apr 12, 2017 0.5850 0.5969 0.5800 0.5830 506,164 +0.00(+0.09%)
Apr 11, 2017 0.5900 0.5960 0.5800 0.5825 242,359 -0.02(-2.90%)
Apr 10, 2017 0.5901 0.6000 0.5810 0.5999 229,799 +0.01(+1.68%)
Apr 07, 2017 0.5900 0.6100 0.5800 0.5900 212,107 +0.00(+0.51%)
Apr 06, 2017 0.6100 0.6100 0.5850 0.5870 265,662 -0.01(-2.17%)
Apr 05, 2017 0.6100 0.6100 0.5850 0.6000 194,750 -0.00(-0.66%)
Apr 04, 2017 0.6000 0.6080 0.5850 0.6040 644,210 +0.01(+1.51%)
Apr 03, 2017 0.6100 0.6100 0.5850 0.5950 402,542 -0.01(-1.65%)
Mar 31, 2017 0.6200 0.6400 0.5900 0.6050 346,280 -0.01(-1.95%)
Mar 30, 2017 0.6200 0.6300 0.5850 0.6170 148,862 +0.00(+0.71%)
Mar 29, 2017 0.6000 0.6300 0.5850 0.6127 165,688 +0.01(+2.12%)
Mar 28, 2017 0.5916 0.6015 0.5800 0.6000 257,466 +0.01(+2.39%)
Mar 27, 2017 0.5990 0.6000 0.5860 0.5860 139,421 -0.00(-0.68%)
Mar 24, 2017 0.5830 0.5900 0.5800 0.5900 331,092 +0.00(+0.68%)
Mar 23, 2017 0.5885 0.5899 0.5810 0.5860 84,739 +0.00(+0.00%)
Mar 22, 2017 0.6000 0.6000 0.5800 0.5860 260,780 -0.01(-1.51%)
Mar 21, 2017 0.6100 0.6150 0.5860 0.5950 248,363 -0.01(-1.49%)
Mar 20, 2017 0.5900 0.6050 0.5800 0.6040 186,509 +0.01(+1.26%)
Mar 17, 2017 0.5897 0.6100 0.5800 0.5965 261,620 +0.01(+1.29%)
Mar 16, 2017 0.5995 0.6050 0.5800 0.5889 618,315 -0.01(-0.86%)
Mar 15, 2017 0.6050 0.6200 0.5800 0.5940 520,905 -0.01(-1.82%)
Mar 14, 2017 0.6176 0.6250 0.6000 0.6050 469,258 -0.01(-0.82%)
Mar 13, 2017 0.6225 0.6300 0.6000 0.6100 538,874 -0.02(-3.17%)
Mar 10, 2017 0.6200 0.6390 0.6050 0.6300 586,027 +0.02(+2.61%)
Mar 09, 2017 0.6200 0.6200 0.6000 0.6140 811,704 -0.00(-0.16%)
Mar 08, 2017 0.6160 0.6300 0.6010 0.6150 422,912 +0.00(+0.00%)
Mar 07, 2017 0.6121 0.6300 0.6000 0.6150 1,135,131 +0.00(+0.47%)
Mar 06, 2017 0.6325 0.6390 0.6115 0.6121 385,625 -0.01(-2.08%)
Mar 03, 2017 0.6180 0.6326 0.6150 0.6251 1,075,787 +0.01(+1.17%)
Mar 02, 2017 0.6375 0.6400 0.6130 0.6179 1,025,031 -0.02(-2.69%)
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.