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 )

0.0529 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 13, 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 (%)
Aug 31, 2021 0.1682 0.1682 0.1582 0.1592 35,595 -0.00(-0.44%)
Aug 30, 2021 0.1603 0.1617 0.1587 0.1599 4,010 +0.00(+0.19%)
Aug 27, 2021 0.1600 0.1600 0.1488 0.1596 131,524 +0.00(+0.82%)
Aug 26, 2021 0.1400 0.1623 0.1400 0.1583 50,611 +0.01(+3.46%)
Aug 25, 2021 0.1425 0.1530 0.1386 0.1530 152,735 +0.02(+13.67%)
Aug 24, 2021 0.1345 0.1399 0.1300 0.1346 33,550 -0.00(-2.18%)
Aug 23, 2021 0.1376 0.1376 0.1350 0.1376 22,201 +0.00(+0.44%)
Aug 20, 2021 0.1280 0.1370 0.1278 0.1370 42,053 +0.00(+0.07%)
Aug 19, 2021 0.1287 0.1374 0.1287 0.1369 3,444 +0.00(+3.40%)
Aug 18, 2021 0.1462 0.1484 0.1324 0.1324 35,320 -0.00(-3.57%)
Aug 17, 2021 0.1407 0.1455 0.1373 0.1373 6,502 -0.01(-8.47%)
Aug 16, 2021 0.1521 0.1521 0.1432 0.1500 15,145 +0.01(+7.22%)
Aug 13, 2021 0.1410 0.1528 0.1300 0.1399 151,537 -0.01(-8.08%)
Aug 12, 2021 0.1456 0.1525 0.1456 0.1522 16,199 -0.00(-1.81%)
Aug 11, 2021 0.1540 0.1601 0.1501 0.1550 24,259 -0.01(-5.66%)
Aug 10, 2021 0.1676 0.1676 0.1592 0.1643 9,801 +0.00(+0.67%)
Aug 09, 2021 0.1600 0.1675 0.1569 0.1632 48,377 -0.00(-2.16%)
Aug 06, 2021 0.1703 0.1703 0.1626 0.1668 50,961 -0.01(-5.44%)
Aug 05, 2021 0.1746 0.1799 0.1721 0.1764 32,169 -0.00(-0.11%)
Aug 04, 2021 0.1815 0.1838 0.1754 0.1766 33,059 +0.00(+0.91%)
Aug 03, 2021 0.1804 0.1839 0.1750 0.1750 49,367 +0.00(+0.81%)
Aug 02, 2021 0.1818 0.1818 0.1736 0.1736 1,109 -0.01(-5.08%)
Jul 30, 2021 0.1803 0.1847 0.1803 0.1829 12,800 -0.00(-1.19%)
Jul 29, 2021 0.1989 0.1989 0.1851 0.1851 62,437 -0.00(-0.16%)
Jul 28, 2021 0.1787 0.1870 0.1733 0.1854 161,504 +0.01(+4.57%)
Jul 27, 2021 0.1905 0.1905 0.1740 0.1773 13,533 -0.00(-1.99%)
Jul 26, 2021 0.1830 0.1900 0.1800 0.1809 72,235 +0.00(+1.86%)
Jul 23, 2021 0.1877 0.1877 0.1755 0.1776 2,830 -0.00(-0.89%)
Jul 22, 2021 0.1832 0.1832 0.1792 0.1792 14,510 +0.01(+5.10%)
Jul 21, 2021 0.1700 0.1780 0.1700 0.1705 20,510 -0.00(-2.85%)
Jul 20, 2021 0.1809 0.1809 0.1673 0.1755 11,676 +0.01(+4.71%)
Jul 19, 2021 0.1754 0.1823 0.1676 0.1676 66,405 -0.01(-7.45%)
Jul 16, 2021 0.1800 0.1906 0.1800 0.1811 50,000 +0.00(+0.00%)
Jul 15, 2021 0.1830 0.1851 0.1810 0.1811 24,340 -0.01(-4.68%)
Jul 14, 2021 0.1771 0.1942 0.1771 0.1900 118,729 +0.01(+3.54%)
Jul 13, 2021 0.2047 0.2047 0.1835 0.1835 86,601 -0.02(-8.25%)
Jul 12, 2021 0.2001 0.2060 0.1957 0.2000 40,475 +0.00(+1.78%)
Jul 09, 2021 0.1959 0.2002 0.1959 0.1965 17,274 +0.00(+1.60%)
Jul 08, 2021 0.1937 0.2000 0.1877 0.1934 74,799 -0.01(-2.81%)
Jul 07, 2021 0.1980 0.1990 0.1919 0.1990 62,400 -0.01(-4.78%)
Jul 06, 2021 0.2108 0.2180 0.2020 0.2090 39,276 +0.00(+1.95%)
Jul 02, 2021 0.2100 0.2100 0.1975 0.2050 63,366 +0.00(+1.99%)
Jul 01, 2021 0.2000 0.2090 0.2000 0.2010 12,495 +0.01(+3.61%)
Jun 30, 2021 0.2100 0.2113 0.1920 0.1940 180,270 -0.01(-5.92%)
Jun 29, 2021 0.2021 0.2112 0.1952 0.2062 172,448 +0.01(+5.53%)
Jun 28, 2021 0.1900 0.1981 0.1892 0.1954 31,859 -0.00(-0.15%)
Jun 25, 2021 0.1917 0.2000 0.1901 0.1957 16,432 -0.00(-0.91%)
Jun 24, 2021 0.1950 0.2031 0.1950 0.1975 32,538 -0.00(-0.55%)
Jun 23, 2021 0.2053 0.2053 0.1884 0.1986 28,248 -0.01(-5.34%)
Jun 22, 2021 0.2024 0.2100 0.1897 0.2098 68,218 +0.01(+4.02%)
Jun 21, 2021 0.2100 0.2108 0.1790 0.2017 28,046 +0.00(+1.36%)
Jun 18, 2021 0.2136 0.2156 0.1980 0.1990 76,990 -0.02(-7.36%)
Jun 17, 2021 0.2056 0.2189 0.2056 0.2148 144,975 +0.02(+7.78%)
Jun 16, 2021 0.2005 0.2041 0.1930 0.1993 46,857 +0.00(+1.27%)
Jun 15, 2021 0.2181 0.2260 0.1872 0.1968 102,003 -0.01(-6.29%)
Jun 14, 2021 0.2315 0.2340 0.2100 0.2100 269,802 -0.01(-4.55%)
Jun 11, 2021 0.2100 0.2224 0.2036 0.2200 562,800 +0.01(+7.16%)
Jun 10, 2021 0.2050 0.2100 0.1903 0.2053 395,947 +0.00(+1.28%)
Jun 09, 2021 0.1952 0.2029 0.1922 0.2027 374,248 +0.01(+7.76%)
Jun 08, 2021 0.2000 0.2060 0.1880 0.1881 16,436 -0.00(-1.62%)
Jun 07, 2021 0.1945 0.1945 0.1814 0.1912 30,520 +0.01(+5.23%)
Jun 04, 2021 0.1700 0.1880 0.1700 0.1817 15,946 -0.00(-2.47%)
Jun 03, 2021 0.1827 0.1960 0.1827 0.1863 17,512 -0.01(-4.90%)
Jun 02, 2021 0.1953 0.1959 0.1800 0.1959 84,430 +0.00(+1.29%)
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.