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 )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 30, 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 30, 2022 0.1574 0.1600 0.1494 0.1529 17,749 -0.00(-1.99%)
Jun 29, 2022 0.1610 0.1615 0.1560 0.1560 20,707 +0.00(+0.52%)
Jun 27, 2022 0.1552 0 +0.01(+10.31%)
Jun 23, 2022 0.1407 50 -0.01(-9.23%)
Jun 22, 2022 0.1525 0.1550 0.1525 0.1550 16,186 +0.00(+0.26%)
Jun 21, 2022 0.1546 0.1565 0.1546 0.1546 1,360 +0.00(+1.71%)
Jun 17, 2022 0.1480 0.1595 0.1480 0.1520 59,698 +0.01(+4.61%)
Jun 16, 2022 0.1453 0.1474 0.1453 0.1453 800 -0.00(-2.15%)
Jun 15, 2022 0.1502 0.1502 0.1437 0.1485 16,200 +0.00(+2.56%)
Jun 14, 2022 0.1680 0.1680 0.1448 0.1448 154,776 -0.03(-14.77%)
Jun 13, 2022 0.1680 0.1699 0.1680 0.1699 18,099 -0.00(-0.82%)
Jun 10, 2022 0.1844 0.1859 0.1712 0.1713 12,854 -0.01(-2.89%)
Jun 09, 2022 0.1700 0.1819 0.1700 0.1764 20,500 +0.01(+3.28%)
Jun 08, 2022 0.1530 0.1809 0.1530 0.1708 44,967 +0.02(+11.42%)
Jun 07, 2022 0.1497 0.1533 0.1497 0.1533 62,410 +0.01(+5.80%)
Jun 06, 2022 0.1596 0.1596 0.1449 0.1449 14,011 -0.01(-6.52%)
Jun 03, 2022 0.1527 0.1550 0.1527 0.1550 9,300 +0.01(+3.89%)
Jun 02, 2022 0.1492 0.1492 0.1492 0.1492 325 -0.00(-2.36%)
Jun 01, 2022 0.1576 0.1576 0.1425 0.1528 105,983 +0.00(+1.19%)
May 31, 2022 0.1510 0.1510 0.1510 0.1510 200 -0.01(-3.33%)
May 27, 2022 0.1670 0.1700 0.1562 0.1562 34,500 -0.01(-6.80%)
May 26, 2022 0.1500 0.1800 0.1500 0.1676 152,900 +0.02(+10.92%)
May 25, 2022 0.1405 0.1550 0.1396 0.1511 60,154 -0.00(-1.24%)
May 24, 2022 0.1530 0.1530 0.1530 0.1530 1,120 +0.01(+8.74%)
May 23, 2022 0.1407 0.1407 0.1375 0.1407 3,632 +0.00(+2.33%)
May 20, 2022 0.1299 0.1375 0.1299 0.1375 2,637 +0.00(+1.85%)
May 19, 2022 0.1250 0.1432 0.1250 0.1350 104,183 -0.01(-5.13%)
May 18, 2022 0.1500 0.1500 0.1388 0.1423 1,750 -0.00(-1.93%)
May 17, 2022 0.1531 0.1550 0.1391 0.1451 22,636 -0.00(-3.14%)
May 16, 2022 0.1610 0.1610 0.1360 0.1498 59,677 +0.01(+9.02%)
May 13, 2022 0.1352 0.1400 0.1320 0.1374 8,907 +0.01(+4.09%)
May 12, 2022 0.1357 0.1401 0.1270 0.1320 28,550 -0.01(-7.69%)
May 11, 2022 0.1350 0.1430 0.1262 0.1430 87,508 +0.02(+13.31%)
May 10, 2022 0.1310 0.1320 0.1200 0.1262 497,011 +0.00(+0.40%)
May 09, 2022 0.1550 0.1550 0.1253 0.1257 709,536 -0.02(-16.20%)
May 06, 2022 0.1540 0.1598 0.1427 0.1500 181,553 -0.01(-5.66%)
May 05, 2022 0.1600 0.1612 0.1532 0.1590 82,961 -0.00(-0.63%)
May 04, 2022 0.1545 0.1654 0.1545 0.1600 44,940 +0.01(+5.47%)
May 03, 2022 0.1520 0.1600 0.1517 0.1517 12,260 -0.00(-1.30%)
May 02, 2022 0.1600 0.1635 0.1537 0.1537 11,400 -0.01(-5.99%)
Apr 29, 2022 0.1600 0.1635 0.1550 0.1635 39,900 +0.00(+2.19%)
Apr 28, 2022 0.1600 0.1640 0.1590 0.1600 25,929 -0.01(-6.71%)
Apr 27, 2022 0.1650 0.1715 0.1630 0.1715 63,090 +0.01(+3.94%)
Apr 26, 2022 0.1678 0.1678 0.1605 0.1650 154,513 -0.00(-1.14%)
Apr 25, 2022 0.1766 0.1800 0.1550 0.1669 149,904 -0.01(-7.74%)
Apr 22, 2022 0.1834 0.1904 0.1809 0.1809 204,000 -0.00(-0.88%)
Apr 21, 2022 0.1748 0.1825 0.1743 0.1825 17,000 -0.00(-1.08%)
Apr 20, 2022 0.1741 0.1866 0.1665 0.1845 95,930 -0.01(-4.16%)
Apr 19, 2022 0.1958 0.2000 0.1900 0.1925 189,580 +0.01(+6.53%)
Apr 18, 2022 0.1927 0.1927 0.1807 0.1807 17,120 -0.02(-9.29%)
Apr 14, 2022 0.1910 0.1997 0.1857 0.1992 201,200 +0.01(+6.98%)
Apr 13, 2022 0.1912 0.1964 0.1862 0.1862 67,050 -0.02(-7.82%)
Apr 12, 2022 0.1926 0.2020 0.1910 0.2020 126,190 +0.01(+4.66%)
Apr 11, 2022 0.1862 0.1930 0.1802 0.1930 13,515 +0.01(+3.88%)
Apr 08, 2022 0.1847 0.1920 0.1802 0.1858 26,933 -0.00(-0.54%)
Apr 07, 2022 0.1800 0.1868 0.1742 0.1868 146,625 -0.00(-0.43%)
Apr 06, 2022 0.1900 0.2042 0.1850 0.1876 67,212 -0.00(-1.68%)
Apr 05, 2022 0.2000 0.2006 0.1900 0.1908 55,692 -0.02(-7.56%)
Apr 04, 2022 0.2209 0.2209 0.2064 0.2064 19,220 -0.00(-1.48%)
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.