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 )

1.190 -0.068 (-5.37%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 28, 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, 2022 0.0475 0.0500 0.0401 0.0480 472,655 -0.00(-4.00%)
May 27, 2022 0.0570 0.0579 0.0420 0.0500 1,093,206 -0.01(-15.25%)
May 26, 2022 0.0600 0.0619 0.0500 0.0590 656,487 +0.00(+1.37%)
May 25, 2022 0.0600 0.0600 0.0465 0.0582 759,276 -0.00(-3.80%)
May 24, 2022 0.0660 0.0718 0.0592 0.0605 256,770 -0.01(-8.33%)
May 23, 2022 0.0728 0.0728 0.0660 0.0660 229,783 -0.01(-8.33%)
May 20, 2022 0.0730 0.0765 0.0660 0.0720 1,253,302 -0.01(-10.00%)
May 19, 2022 0.0750 0.0800 0.0730 0.0800 51,755 +0.00(+3.90%)
May 18, 2022 0.0757 0.0800 0.0710 0.0770 158,200 -0.00(-3.14%)
May 17, 2022 0.0805 0.0806 0.0740 0.0795 49,093 -0.00(-0.63%)
May 16, 2022 0.0760 0.0800 0.0750 0.0800 365,785 +0.00(+0.00%)
May 13, 2022 0.0721 0.0800 0.0721 0.0800 47,962 +0.00(+0.38%)
May 12, 2022 0.0775 0.0797 0.0750 0.0797 17,805 +0.00(+0.00%)
May 11, 2022 0.0765 0.0800 0.0750 0.0797 36,450 -0.00(-0.38%)
May 10, 2022 0.0753 0.0800 0.0750 0.0800 101,188 +0.00(+0.00%)
May 09, 2022 0.0710 0.0800 0.0710 0.0800 418,807 +0.00(+1.39%)
May 06, 2022 0.0710 0.0789 0.0710 0.0789 53,851 +0.00(+1.15%)
May 05, 2022 0.0790 0.0790 0.0770 0.0780 4,302 -0.00(-2.50%)
May 04, 2022 0.0790 0.0800 0.0751 0.0800 64,100 +0.00(+5.68%)
May 03, 2022 0.0800 0.0850 0.0757 0.0757 31,150 +0.00(+5.87%)
May 02, 2022 0.0711 0.0800 0.0711 0.0715 17,989 +0.00(+0.70%)
Apr 29, 2022 0.0735 0.0800 0.0710 0.0710 171,539 -0.01(-11.25%)
Apr 28, 2022 0.0775 0.0800 0.0750 0.0800 31,522 +0.01(+6.67%)
Apr 27, 2022 0.0793 0.0850 0.0736 0.0750 84,041 +0.00(+1.35%)
Apr 26, 2022 0.0775 0.0803 0.0740 0.0740 532,879 -0.00(-2.37%)
Apr 25, 2022 0.0731 0.0800 0.0730 0.0758 100,607 -0.00(-5.25%)
Apr 22, 2022 0.0721 0.0800 0.0721 0.0800 184,900 +0.00(+5.26%)
Apr 21, 2022 0.0790 0.0859 0.0760 0.0760 135,258 -0.01(-8.98%)
Apr 20, 2022 0.0859 0.0859 0.0760 0.0835 667,308 +0.00(+3.09%)
Apr 19, 2022 0.0890 0.0890 0.0810 0.0810 82,850 -0.00(-3.57%)
Apr 18, 2022 0.0880 0.0880 0.0810 0.0840 150,445 -0.00(-5.62%)
Apr 14, 2022 0.0820 0.0890 0.0820 0.0890 22,200 +0.00(+0.00%)
Apr 13, 2022 0.0845 0.0895 0.0820 0.0890 539,936 +0.00(+2.30%)
Apr 12, 2022 0.0855 0.0895 0.0840 0.0870 288,150 +0.00(+0.81%)
Apr 11, 2022 0.0995 0.0995 0.0863 0.0863 142,963 +0.00(+0.00%)
Apr 08, 2022 0.0900 0.0975 0.0863 0.0863 35,000 -0.01(-13.27%)
Apr 07, 2022 0.1000 0.1000 0.0881 0.0995 51,864 -0.00(-0.50%)
Apr 06, 2022 0.0953 0.1000 0.0953 0.1000 175,190 +0.01(+8.34%)
Apr 05, 2022 0.0950 0.0980 0.0855 0.0923 163,251 -0.00(-2.84%)
Apr 04, 2022 0.1000 0.1000 0.0900 0.0950 105,845 -0.01(-5.00%)
Apr 01, 2022 0.0951 0.1000 0.0912 0.1000 46,930 +0.00(+2.46%)
Mar 31, 2022 0.1035 0.1035 0.0871 0.0976 290,566 -0.00(-2.40%)
Mar 30, 2022 0.0970 0.1000 0.0872 0.1000 112,804 +0.01(+6.95%)
Mar 29, 2022 0.0980 0.0980 0.0855 0.0935 202,030 +0.00(+2.75%)
Mar 28, 2022 0.0856 0.0925 0.0856 0.0910 50,415 +0.01(+5.81%)
Mar 25, 2022 0.0988 0.0988 0.0860 0.0860 46,800 -0.01(-12.24%)
Mar 24, 2022 0.0950 0.0980 0.0880 0.0980 536,975 +0.00(+3.16%)
Mar 23, 2022 0.0950 0.0950 0.0851 0.0950 237,311 +0.00(+0.00%)
Mar 22, 2022 0.0865 0.0950 0.0849 0.0950 209,985 -0.00(-3.06%)
Mar 21, 2022 0.0821 0.0980 0.0821 0.0980 360,075 +0.00(+3.16%)
Mar 18, 2022 0.0940 0.0950 0.0860 0.0950 138,549 +0.00(+3.26%)
Mar 17, 2022 0.0900 0.0920 0.0850 0.0920 157,286 -0.00(-3.16%)
Mar 16, 2022 0.0940 0.0980 0.0850 0.0950 27,930 +0.00(+1.06%)
Mar 15, 2022 0.0901 0.0940 0.0841 0.0940 216,544 +0.00(+4.44%)
Mar 14, 2022 0.0900 0.0980 0.0851 0.0900 214,491 +0.00(+0.00%)
Mar 11, 2022 0.0927 0.0980 0.0870 0.0900 92,004 -0.00(-1.64%)
Mar 10, 2022 0.0880 0.0915 0.0880 0.0915 15,249 +0.00(+0.00%)
Mar 09, 2022 0.0855 0.0950 0.0850 0.0915 525,133 +0.01(+6.40%)
Mar 08, 2022 0.0870 0.0890 0.0850 0.0860 130,492 -0.00(-4.44%)
Mar 07, 2022 0.0885 0.0920 0.0850 0.0900 97,910 -0.00(-1.10%)
Mar 04, 2022 0.0995 0.0999 0.0880 0.0910 226,047 -0.01(-6.67%)
Mar 03, 2022 0.0930 0.0975 0.0901 0.0975 25,274 -0.00(-1.91%)
Mar 02, 2022 0.0950 0.0999 0.0900 0.0994 42,776 -0.00(-0.50%)
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.