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 )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 31, 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 (%)
Jun 29, 2018 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Jun 28, 2018 0.3750 0.3750 0.3500 0.3500 31,607 -0.03(-7.89%)
Jun 27, 2018 0.3900 0.3900 0.3700 0.3800 175,955 +0.00(+0.00%)
Jun 26, 2018 0.3900 0.4000 0.3800 0.3800 314,500 -0.06(-13.64%)
Jun 25, 2018 0.4000 0.4400 0.3800 0.4400 387,659 +0.04(+10.00%)
Jun 22, 2018 0.4000 0.4000 0.3900 0.4000 160,394 -0.03(-6.98%)
Jun 21, 2018 0.4000 0.4300 0.3600 0.4300 148,755 +0.04(+10.26%)
Jun 20, 2018 0.4200 0.4200 0.3700 0.3900 73,004 -0.01(-2.50%)
Jun 19, 2018 0.4000 0.4100 0.3900 0.4000 87,328 -0.02(-4.76%)
Jun 18, 2018 0.4450 0.4450 0.4000 0.4200 61,000 -0.02(-3.45%)
Jun 15, 2018 0.4350 0.4500 0.4200 0.4350 137,403 +0.00(+0.00%)
Jun 14, 2018 0.4250 0.4450 0.4200 0.4350 44,000 -0.01(-1.14%)
Jun 13, 2018 0.4900 0.4900 0.4250 0.4400 122,921 -0.03(-7.37%)
Jun 12, 2018 0.4450 0.4900 0.4450 0.4750 129,765 +0.03(+6.74%)
Jun 11, 2018 0.4700 0.4700 0.4250 0.4450 236,700 -0.02(-5.32%)
Jun 08, 2018 0.5300 0.5300 0.4650 0.4700 200,549 -0.06(-11.32%)
Jun 07, 2018 0.5000 0.5500 0.4900 0.5300 182,122 -0.01(-1.85%)
Jun 06, 2018 0.5200 0.5400 0.4900 0.5400 73,023 +0.01(+1.89%)
Jun 05, 2018 0.5700 0.5700 0.4850 0.5300 178,979 -0.07(-11.67%)
Jun 04, 2018 0.6700 0.6700 0.5800 0.6000 91,000 -0.12(-16.67%)
Jun 01, 2018 0.8500 0.8500 0.7000 0.7200 21,672 -0.04(-5.26%)
May 31, 2018 0.7600 0.8300 0.7500 0.7600 27,945 -0.04(-5.00%)
May 30, 2018 0.8500 0.8500 0.8000 0.8000 25,337 -0.05(-5.88%)
May 29, 2018 0.8700 0.8700 0.8200 0.8500 87,368 -0.01(-1.16%)
May 25, 2018 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
May 24, 2018 0.9800 0.9800 0.8800 0.8800 28,183 -0.12(-12.00%)
May 22, 2018 1.000 1.000 1.000 73 -0.08(-7.41%)
May 18, 2018 1.080 1.080 1.080 0 +0.03(+2.86%)
May 17, 2018 0.9700 1.180 0.9700 1.050 22,213 +0.15(+16.67%)
May 16, 2018 0.9000 1.000 0.9000 0.9000 30,305 +0.00(+0.00%)
May 15, 2018 0.9200 0.9200 0.8600 0.9000 13,225 -0.05(-5.26%)
May 14, 2018 0.9500 0.9500 0.9500 0.9500 3,033 +0.03(+3.26%)
May 11, 2018 1.050 1.050 0.9200 0.9200 5,977 -0.14(-13.21%)
May 10, 2018 1.100 1.100 1.030 1.060 10,400 -0.13(-10.92%)
May 09, 2018 0.9000 1.300 0.9000 1.190 31,076 +0.29(+32.22%)
May 08, 2018 0.9000 0.9000 0.9000 0.9000 2,950 -0.10(-10.00%)
May 07, 2018 1.170 1.170 1.000 1.000 33,300 -0.12(-10.71%)
May 04, 2018 1.100 1.120 1.100 1.120 30,369 +0.02(+1.82%)
May 03, 2018 1.110 1.110 1.100 1.100 23,400 +0.00(+0.00%)
May 02, 2018 1.150 1.300 1.100 1.100 29,195 +0.00(+0.00%)
May 01, 2018 1.100 1.100 1.100 1.100 1,171 +0.06(+5.77%)
Apr 30, 2018 1.100 1.100 1.040 1.040 22,955 -0.16(-13.33%)
Apr 27, 2018 1.240 1.240 1.200 1.200 79,755 -0.05(-4.00%)
Apr 26, 2018 1.200 1.300 1.200 1.250 15,800 +0.05(+4.17%)
Apr 25, 2018 1.200 1.200 1.200 1.200 5,500 +0.00(+0.00%)
Apr 24, 2018 1.250 1.270 1.200 1.200 9,675 -0.05(-4.00%)
Apr 23, 2018 1.320 1.320 1.250 1.250 15,310 -0.09(-6.72%)
Apr 20, 2018 1.320 1.340 1.320 1.340 8,570 -0.02(-1.47%)
Apr 19, 2018 1.420 1.420 1.350 1.360 7,600 +0.01(+0.74%)
Apr 18, 2018 1.350 1.390 1.350 1.350 12,972 -0.02(-1.46%)
Apr 17, 2018 1.370 1.370 1.350 1.370 10,000 +0.02(+1.48%)
Apr 16, 2018 1.330 1.420 1.330 1.350 3,300 +0.00(+0.00%)
Apr 13, 2018 1.440 1.440 1.350 1.350 31,309 -0.09(-6.25%)
Apr 12, 2018 1.440 1.440 1.370 1.440 12,024 -0.01(-0.69%)
Apr 11, 2018 1.250 1.470 1.250 1.450 40,050 +0.14(+10.69%)
Apr 10, 2018 1.400 1.400 1.310 1.310 18,997 -0.03(-2.24%)
Apr 09, 2018 1.340 1.340 1.310 1.340 11,027 +0.04(+3.08%)
Apr 06, 2018 1.310 1.340 1.300 1.300 33,527 +0.03(+2.36%)
Apr 05, 2018 1.310 1.310 1.270 1.270 14,981 -0.04(-3.05%)
Apr 04, 2018 1.250 1.320 1.210 1.310 16,300 -0.02(-1.50%)
Apr 03, 2018 1.230 1.350 1.230 1.330 35,085 +0.09(+7.26%)
Apr 02, 2018 1.270 1.270 1.220 1.240 38,700 -0.01(-0.80%)
Mar 29, 2018 1.250 1.250 1.250 0 +0.07(+5.93%)
Mar 28, 2018 1.210 1.270 1.180 1.180 94,295 +0.03(+2.61%)
Mar 27, 2018 1.240 1.330 1.150 1.150 76,473 -0.05(-4.17%)
Mar 26, 2018 1.000 1.200 1.000 1.200 21,753 +0.08(+7.14%)
Mar 23, 2018 1.100 1.150 1.100 1.120 54,245 -0.01(-0.88%)
Mar 22, 2018 1.160 1.160 1.120 1.130 14,000 -0.03(-2.59%)
Mar 21, 2018 1.140 1.160 1.110 1.160 12,400 +0.06(+5.45%)
Mar 20, 2018 1.100 1.110 1.070 1.100 167,783 -0.19(-14.73%)
Mar 19, 2018 1.090 1.290 1.050 1.290 29,900 +0.19(+17.27%)
Mar 16, 2018 1.050 1.100 1.040 1.100 46,808 +0.05(+4.76%)
Mar 15, 2018 1.330 1.330 1.050 1.050 92,295 -0.27(-20.45%)
Mar 14, 2018 1.340 1.340 1.210 1.320 56,422 +0.07(+5.60%)
Mar 13, 2018 1.350 1.350 1.250 1.250 96,140 -0.05(-3.85%)
Mar 12, 2018 1.450 1.450 1.300 1.300 99,587 -0.15(-10.34%)
Mar 09, 2018 1.450 1.450 1.350 1.450 52,148 -0.05(-3.33%)
Mar 08, 2018 1.430 1.530 1.350 1.500 139,150 +0.08(+5.63%)
Mar 07, 2018 1.200 1.600 1.200 1.420 215,280 +0.14(+10.94%)
Mar 06, 2018 1.130 1.290 1.100 1.280 135,303 +0.20(+18.52%)
Mar 05, 2018 1.090 1.150 1.050 1.080 117,213 +0.00(+0.00%)
Mar 02, 2018 0.9900 1.130 0.9600 1.080 247,385 +0.15(+16.13%)
Mar 01, 2018 0.9000 0.9500 0.8200 0.9300 61,393 +0.03(+3.33%)
Feb 28, 2018 0.9100 0.9200 0.8700 0.9000 68,150 -0.06(-6.25%)
Feb 27, 2018 0.8500 0.9900 0.8400 0.9600 79,954 -0.01(-1.03%)
Feb 26, 2018 0.8000 0.9900 0.7200 0.9700 57,122 +0.25(+34.72%)
Feb 23, 2018 0.6500 0.7700 0.6000 0.7200 56,186 -0.05(-6.49%)
Feb 22, 2018 0.7900 0.7900 0.6700 0.7700 9,145 +0.03(+4.05%)
Feb 21, 2018 0.7100 0.7400 0.6500 0.7400 31,126 +0.00(+0.00%)
Feb 20, 2018 0.8400 0.8600 0.7400 0.7400 76,600 -0.10(-11.90%)
Feb 16, 2018 0.8400 0.8400 0.8400 0 -0.08(-8.70%)
Feb 15, 2018 0.7500 1.000 0.7500 0.9200 159,076 +0.17(+22.67%)
Feb 14, 2018 0.7500 0.7500 0.7500 0.7500 16,681 +0.00(+0.00%)
Feb 13, 2018 0.7500 0.7500 0.7500 0.7500 15,634 +0.00(+0.00%)
Feb 12, 2018 0.5900 0.7500 0.5900 0.7500 94,258 +0.15(+25.00%)
Feb 07, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 06, 2018 0.5000 0.6000 0.5000 0.6000 70,726 +0.10(+20.00%)
Feb 02, 2018 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Feb 01, 2018 0.5300 0.5300 0.5200 0.5300 3,011 +0.01(+1.92%)
Jan 31, 2018 0.5000 0.5200 0.5000 0.5200 2,500 +0.05(+10.64%)
Jan 30, 2018 0.4800 0.4800 0.4700 9,720 -0.01(-2.08%)
Jan 29, 2018 0.5300 0.5300 0.4800 0.4800 4,000 -0.04(-7.69%)
Jan 26, 2018 0.4800 0.5200 0.4800 0.5200 2,511 +0.03(+6.12%)
Jan 25, 2018 0.4900 0.4900 0.4900 0.4900 868 +0.01(+2.08%)
Jan 24, 2018 0.4750 0.4800 0.4750 0.4800 11,505 +0.00(+0.00%)
Jan 23, 2018 0.5000 0.5000 0.4800 0.4800 6,500 -0.02(-3.03%)
Jan 22, 2018 0.5300 0.5800 0.4950 0.4950 55,648 -0.03(-4.81%)
Jan 19, 2018 0.4400 0.5200 0.4400 0.5200 9,515 +0.05(+10.64%)
Jan 17, 2018 0.4700 0.4700 0.4700 100 +0.00(+0.00%)
Jan 16, 2018 0.4600 0.4700 0.4600 0.4700 12,864 +0.01(+3.30%)
Jan 15, 2018 0.4550 0.4550 0.4550 0.4550 500 +0.01(+1.11%)
Jan 12, 2018 0.4500 0.4500 0.4500 0.4500 1,500 -0.05(-10.00%)
Jan 09, 2018 0.5000 0.5000 0.5000 85 +0.01(+2.04%)
Jan 08, 2018 0.4900 0.4900 0.4900 0.4900 8,000 +0.00(+0.00%)
Jan 05, 2018 0.4750 0.4900 0.4750 0.4900 6,504 +0.03(+6.52%)
Jan 04, 2018 0.4600 0.4600 0.4600 0.4600 3,000 +0.01(+2.22%)
Jan 03, 2018 0.4500 0.4500 0.4500 0.4500 7,707 +0.00(+0.00%)
Jan 02, 2018 0.4500 0.3800 0.4500 13,000 +0.07(+18.42%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 -0.10(-21.65%)
Dec 28, 2017 0.4850 0.4850 0.4850 0.4850 546 +0.08(+21.25%)
Dec 27, 2017 0.4000 0.4000 0.3950 0.4000 6,909 -0.01(-2.44%)
Dec 22, 2017 0.4200 0.4300 0.4100 0.4100 17,357 -0.01(-2.38%)
Dec 21, 2017 0.4000 0.4350 0.4000 0.4200 39,609 -0.02(-4.55%)
Dec 20, 2017 0.4350 0.4400 0.4000 0.4400 48,036 +0.00(+0.00%)
Dec 19, 2017 0.3900 0.4450 0.3900 0.4400 6,956 +0.02(+3.53%)
Dec 18, 2017 0.4300 0.4300 0.4250 0.4250 2,555 +0.02(+6.25%)
Dec 13, 2017 0.4000 0.4000 0.4000 18 -0.02(-4.76%)
Dec 12, 2017 0.4200 0.4200 0.4200 0.4200 5,226 +0.00(+0.00%)
Dec 11, 2017 0.4200 0.4200 0.4200 0.4200 4,526 -0.06(-12.50%)
Dec 08, 2017 0.4500 0.5000 0.4500 0.4800 14,320 -0.05(-9.43%)
Dec 06, 2017 0.5300 0.5300 0.5300 6 +0.00(+0.00%)
Dec 05, 2017 0.4500 0.5300 0.4500 0.5300 19,986 +0.09(+20.45%)
Dec 04, 2017 0.4800 0.4800 0.4400 0.4400 6,973 +0.00(+0.00%)
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.