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 )

0.0465 -0.0064 (-12.10%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 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 (%)
Sep 30, 2021 0.1512 0.1550 0.1512 0.1548 19,000 -0.00(-0.06%)
Sep 29, 2021 0.1529 0.1549 0.1486 0.1549 20,490 -0.00(-3.01%)
Sep 28, 2021 0.1627 0.1627 0.1576 0.1597 20,045 +0.00(+2.90%)
Sep 27, 2021 0.1573 0.1586 0.1537 0.1552 46,701 -0.00(-3.00%)
Sep 24, 2021 0.1590 0.1600 0.1589 0.1600 127,650 +0.00(+2.11%)
Sep 23, 2021 0.1540 0.1590 0.1500 0.1567 142,567 +0.01(+4.47%)
Sep 22, 2021 0.1522 0.1563 0.1459 0.1500 23,700 +0.00(+0.00%)
Sep 21, 2021 0.1500 0.1535 0.1474 0.1500 33,050 -0.01(-5.36%)
Sep 20, 2021 0.1474 0.1585 0.1394 0.1585 150,287 -0.01(-3.94%)
Sep 17, 2021 0.1550 0.1650 0.1498 0.1650 22,100 +0.02(+10.00%)
Sep 16, 2021 0.1500 0.1500 0.1455 0.1500 73,815 +0.00(+0.00%)
Sep 15, 2021 0.1520 0.1561 0.1500 0.1500 4,497 +0.00(+3.02%)
Sep 14, 2021 0.1487 0.1523 0.1456 0.1456 168,600 -0.01(-6.67%)
Sep 13, 2021 0.1662 0.1662 0.1520 0.1560 9,900 -0.01(-3.11%)
Sep 10, 2021 0.1671 0.1671 0.1610 0.1610 105,500 +0.00(+1.00%)
Sep 09, 2021 0.1600 0.1698 0.1567 0.1594 77,230 -0.01(-6.57%)
Sep 08, 2021 0.1657 0.1706 0.1570 0.1706 92,985 -0.01(-2.96%)
Sep 07, 2021 0.1791 0.1897 0.1678 0.1758 40,635 -0.00(-2.28%)
Sep 03, 2021 0.1795 0.1799 0.1691 0.1799 69,362 +0.01(+7.60%)
Sep 02, 2021 0.1681 0.1681 0.1672 0.1672 41,250 +0.00(+2.20%)
Sep 01, 2021 0.1600 0.1705 0.1600 0.1636 15,416 +0.00(+2.76%)
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%)
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.