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 )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 17, 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, 2020 0.3500 0.3500 0.2900 0.3000 926,433 -0.05(-14.29%)
Aug 28, 2020 0.3500 0.3600 0.3350 0.3500 392,182 -0.01(-2.78%)
Aug 27, 2020 0.4000 0.4000 0.3300 0.3600 735,408 -0.03(-7.69%)
Aug 26, 2020 0.3900 0.4200 0.3750 0.3900 428,180 +0.01(+2.63%)
Aug 25, 2020 0.3950 0.3950 0.3800 0.3800 325,817 -0.01(-1.30%)
Aug 24, 2020 0.4100 0.4100 0.3850 0.3850 509,943 -0.03(-7.23%)
Aug 21, 2020 0.4250 0.4250 0.4050 0.4150 322,477 -0.01(-2.35%)
Aug 20, 2020 0.4200 0.4300 0.4000 0.4250 239,230 +0.01(+2.41%)
Aug 19, 2020 0.4000 0.4200 0.3800 0.4150 733,458 +0.01(+2.47%)
Aug 18, 2020 0.4400 0.4400 0.4050 0.4050 425,409 -0.03(-6.90%)
Aug 17, 2020 0.4350 0.4500 0.4000 0.4350 574,787 +0.01(+1.16%)
Aug 14, 2020 0.4650 0.4650 0.4200 0.4300 411,875 -0.01(-1.15%)
Aug 13, 2020 0.4050 0.4350 0.4000 0.4350 279,310 +0.03(+6.10%)
Aug 12, 2020 0.4600 0.4750 0.3950 0.4100 812,657 -0.03(-6.82%)
Aug 11, 2020 0.3900 0.4550 0.3800 0.4400 963,612 +0.03(+7.32%)
Aug 10, 2020 0.4300 0.4300 0.3800 0.4100 406,738 -0.01(-2.38%)
Aug 07, 2020 0.4300 0.4300 0.3850 0.4200 569,171 +0.00(+0.00%)
Aug 06, 2020 0.4750 0.4850 0.4050 0.4200 1,415,079 -0.05(-11.58%)
Aug 05, 2020 0.5400 0.5700 0.4750 0.4750 1,777,342 -0.05(-8.65%)
Aug 04, 2020 0.3850 0.5200 0.3800 0.5200 2,431,108 +0.15(+38.67%)
Jul 31, 2020 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Jul 30, 2020 0.4100 0.4100 0.3600 0.3800 542,562 -0.02(-5.00%)
Jul 29, 2020 0.4300 0.4300 0.3650 0.4000 2,134,067 -0.03(-6.98%)
Jul 28, 2020 0.5100 0.5300 0.4150 0.4300 2,990,562 -0.08(-15.69%)
Jul 27, 2020 0.6800 0.6900 0.5100 0.5100 2,451,531 -0.09(-15.00%)
Jul 24, 2020 0.6200 0.6600 0.5800 0.6000 2,659,480 -0.03(-4.76%)
Jul 23, 2020 0.5300 0.7200 0.4800 0.6300 7,185,963 +0.10(+18.87%)
Jul 22, 2020 0.5800 0.7000 0.5200 0.5300 5,319,738 -0.09(-14.52%)
Jul 21, 2020 0.8200 0.8300 0.6200 0.6200 4,705,291 -0.15(-19.48%)
Jul 20, 2020 0.7600 1.000 0.7400 0.7700 8,225,714 +0.13(+20.31%)
Jul 17, 2020 0.5800 0.6500 0.5600 0.6400 3,616,951 +0.11(+20.75%)
Jul 16, 2020 0.4300 0.5700 0.4100 0.5300 4,728,273 +0.10(+21.84%)
Jul 15, 2020 0.3950 0.4600 0.3500 0.4350 3,820,810 +0.09(+26.09%)
Jul 14, 2020 0.4300 0.4350 0.3400 0.3450 2,844,887 -0.05(-11.54%)
Jul 13, 2020 0.2900 0.4650 0.2900 0.3900 8,576,845 +0.12(+47.17%)
Jul 10, 2020 0.2200 0.2650 0.2200 0.2650 1,240,812 +0.05(+23.26%)
Jul 09, 2020 0.2300 0.2300 0.2000 0.2150 594,748 -0.02(-6.52%)
Jul 08, 2020 0.2650 0.2700 0.2250 0.2300 936,451 -0.04(-13.21%)
Jul 07, 2020 0.2800 0.2850 0.2500 0.2650 1,821,513 -0.01(-3.64%)
Jul 06, 2020 0.2300 0.2850 0.2100 0.2750 2,635,665 +0.07(+30.95%)
Jul 03, 2020 0.1900 0.2300 0.1800 0.2100 1,959,691 +0.02(+13.51%)
Jul 02, 2020 0.1700 0.2450 0.1700 0.1850 2,929,781 +0.03(+19.35%)
Jun 30, 2020 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Jun 29, 2020 0.1300 0.1300 0.1250 0.1300 136,950 +0.00(+0.00%)
Jun 26, 2020 0.1400 0.1400 0.1300 0.1300 189,020 -0.02(-13.33%)
Jun 25, 2020 0.1600 0.1600 0.1400 0.1500 377,223 -0.01(-6.25%)
Jun 24, 2020 0.1450 0.1750 0.1350 0.1600 988,270 +0.02(+14.29%)
Jun 23, 2020 0.1350 0.1400 0.1350 0.1400 103,000 +0.01(+7.69%)
Jun 22, 2020 0.1300 0.1300 0.1250 0.1300 22,500 +0.00(+0.00%)
Jun 19, 2020 0.1400 0.1400 0.1300 0.1300 90,509 +0.01(+4.00%)
Jun 18, 2020 0.1300 0.1300 0.1250 0.1250 34,516 -0.01(-7.41%)
Jun 16, 2020 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jun 15, 2020 0.1300 0.1300 0.1200 0.1200 49,000 -0.01(-4.00%)
Jun 12, 2020 0.1250 0.1300 0.1250 0.1250 36,454 +0.00(+0.00%)
Jun 11, 2020 0.1300 0.1400 0.1250 0.1250 63,000 -0.02(-16.67%)
Jun 10, 2020 0.1450 0.1500 0.1400 0.1500 39,991 +0.00(+0.00%)
Jun 09, 2020 0.1300 0.1500 0.1300 0.1500 18,563 +0.01(+11.11%)
Jun 08, 2020 0.1450 0.1450 0.1350 0.1350 30,347 -0.01(-3.57%)
Jun 05, 2020 0.1350 0.1550 0.1350 0.1400 94,167 +0.01(+7.69%)
Jun 04, 2020 0.1250 0.1600 0.1250 0.1300 303,582 -0.01(-3.70%)
Jun 03, 2020 0.1050 0.1400 0.1050 0.1350 468,991 +0.03(+22.73%)
Jun 02, 2020 0.1050 0.1100 0.1050 0.1100 102,500 +0.01(+4.76%)
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.