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 )

0.0700 +0.0150 (+27.27%)
Streaming Delayed Price Updated: 3:58 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 (%)
Jul 31, 2019 0.1200 0.1500 0.1200 0.1500 146,731 +0.02(+15.38%)
Jul 30, 2019 0.1300 0.1300 0.1300 0.1300 4,099 -0.01(-7.14%)
Jul 29, 2019 0.1400 0.1400 0.1400 0.1400 8,500 +0.01(+7.69%)
Jul 26, 2019 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Jul 25, 2019 0.1000 0.1500 0.1000 0.1300 283,504 +0.04(+44.44%)
Jul 24, 2019 0.0900 0.0900 0.0900 36 +0.00(+0.00%)
Jul 23, 2019 0.0900 0.0950 0.0900 0.0900 13,000 -0.01(-5.26%)
Jul 22, 2019 0.1000 0.1100 0.0950 0.0950 46,000 +0.01(+5.56%)
Jul 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 16, 2019 0.0900 0.0900 0.0900 47 +0.00(+0.00%)
Jul 15, 2019 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Jul 11, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 10, 2019 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+17.65%)
Jul 09, 2019 0.0850 0.0850 0.0850 260 +0.00(+0.00%)
Jul 08, 2019 0.0850 0.0850 0.0850 162 +0.00(+0.00%)
Jul 05, 2019 0.0850 0.0850 0.0850 0.0850 2,200 -0.01(-15.00%)
Jul 04, 2019 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+11.11%)
Jul 02, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 26, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 24, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 20, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 0.1000 31,500 -0.01(-13.04%)
Jun 17, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jun 14, 2019 0.0800 0.1000 0.0800 0.1000 21,045 +0.01(+5.26%)
Jun 13, 2019 0.1050 0.1050 0.0950 0.0950 9,097 -0.01(-13.64%)
Jun 12, 2019 0.1100 0.1100 0.1100 0.1100 9,100 +0.01(+4.76%)
Jun 11, 2019 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+5.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 34,504 +0.00(+0.00%)
Jun 07, 2019 0.1000 0.1000 0.0950 0.1000 43,000 +0.00(+0.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0.1000 120,500 +0.00(+0.00%)
Jun 05, 2019 0.1100 0.1100 0.1000 0.1000 116,235 -0.01(-9.09%)
Jun 04, 2019 0.1100 0.1100 0.1100 0.1100 86,536 +0.00(+0.00%)
May 31, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 29, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 28, 2019 0.1200 0.1200 0.1100 0.1100 56,500 -0.01(-12.00%)
May 27, 2019 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
May 24, 2019 0.1200 0.1250 0.1200 0.1250 28,638 +0.00(+0.00%)
May 23, 2019 0.1250 0.1250 0.1250 100 +0.00(+0.00%)
May 22, 2019 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
May 21, 2019 0.1250 0.1250 0.1250 0.1250 21,036 -0.01(-3.85%)
May 17, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 16, 2019 0.1250 0.1250 0.1250 0.1250 22,437 -0.01(-3.85%)
May 15, 2019 0.1300 0.1300 0.1300 181 +0.00(+0.00%)
May 14, 2019 0.1350 0.1350 0.1300 0.1300 31,510 +0.00(+0.00%)
May 13, 2019 0.1450 0.1450 0.1300 0.1300 4,304 -0.01(-7.14%)
May 10, 2019 0.1400 0.1400 0.1400 0.1400 1,452 +0.00(+0.00%)
May 08, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 07, 2019 0.1400 0.1500 0.1300 0.1300 20,420 +0.01(+4.00%)
May 06, 2019 0.1350 0.1400 0.1250 0.1250 44,000 +0.00(+0.00%)
May 02, 2019 0.1250 0.1250 0.1250 0 -0.03(-19.35%)
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.