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 (%)
May 17, 2024 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
May 16, 2024 0.0450 0.0500 0.0450 0.0450 8,000 -0.01(-10.00%)
May 14, 2024 0.0500 5 -0.00(-9.09%)
May 13, 2024 0.0500 0.0550 0.0450 0.0550 152,200 +0.00(+10.00%)
May 10, 2024 0.0450 0.0500 0.0450 0.0500 9,000 +0.00(+0.00%)
May 09, 2024 0.0500 0.0550 0.0500 0.0500 125,000 +0.00(+0.00%)
May 07, 2024 0.0500 636 +0.00(+0.00%)
May 06, 2024 0.0500 0.0500 0.0450 0.0500 10,258 +0.00(+0.00%)
May 03, 2024 0.0450 0.0500 0.0450 0.0500 7,000 +0.00(+0.00%)
May 02, 2024 0.0500 0.0500 0.0450 0.0500 9,000 +0.00(+0.00%)
May 01, 2024 0.0450 0.0500 0.0450 0.0500 5,000 +0.01(+11.11%)
Apr 30, 2024 0.0450 0.0500 0.0450 0.0450 94,314 +0.00(+0.00%)
Apr 29, 2024 0.0500 0.0500 0.0450 0.0450 22,000 -0.01(-10.00%)
Apr 26, 2024 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Apr 25, 2024 0.0500 0.0500 0.0500 0.0500 2,029 +0.00(+0.00%)
Apr 24, 2024 0.0500 0.0550 0.0450 0.0500 50,518 -0.00(-9.09%)
Apr 17, 2024 0.0550 0 +0.00(+10.00%)
Apr 16, 2024 0.0550 0.0550 0.0500 0.0500 148,000 +0.00(+0.00%)
Apr 15, 2024 0.0500 0.0500 0.0500 0.0500 63,000 -0.00(-9.09%)
Apr 08, 2024 0.0550 1 +0.00(+10.00%)
Apr 05, 2024 0.0500 0.0500 0.0450 0.0500 42,750 -0.00(-9.09%)
Apr 03, 2024 0.0550 0 +0.00(+0.00%)
Apr 02, 2024 0.0500 0.0550 0.0500 0.0550 404,000 +0.01(+22.22%)
Apr 01, 2024 0.0450 0.0450 0.0450 0.0450 76,000 -0.01(-10.00%)
Mar 28, 2024 0.0500 0 +0.01(+11.11%)
Mar 27, 2024 0.0450 0.0500 0.0450 0.0450 76,000 +0.00(+12.50%)
Mar 25, 2024 0.0400 0 -0.01(-20.00%)
Mar 22, 2024 0.0450 0.0500 0.0400 0.0500 173,000 +0.01(+11.11%)
Mar 21, 2024 0.0400 0.0450 0.0400 0.0450 78,281 +0.00(+12.50%)
Mar 19, 2024 0.0400 0 +0.00(+0.00%)
Mar 18, 2024 0.0400 0.0450 0.0400 0.0400 21,000 -0.00(-11.11%)
Mar 15, 2024 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Mar 14, 2024 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 13, 2024 0.0400 0.0500 0.0400 0.0500 12,000 +0.00(+0.00%)
Mar 12, 2024 0.0400 0.0500 0.0400 0.0500 66,180 +0.01(+25.00%)
Mar 11, 2024 0.0450 0.0450 0.0400 0.0400 112,000 -0.00(-11.11%)
Mar 08, 2024 0.0400 0.0450 0.0400 0.0450 22,000 +0.00(+12.50%)
Mar 07, 2024 0.0450 0.0450 0.0400 0.0400 43,000 +0.00(+0.00%)
Mar 06, 2024 0.0400 0.0400 0.0400 0.0400 79,400 -0.00(-11.11%)
Mar 05, 2024 0.0500 0.0500 0.0450 0.0450 145,000 -0.01(-18.18%)
Mar 04, 2024 0.0550 0.0550 0.0500 0.0550 5,000 +0.00(+10.00%)
Mar 01, 2024 0.0500 0.0500 0.0450 0.0500 106,731 +0.00(+0.00%)
Feb 29, 2024 0.0500 0.0500 0.0450 0.0500 108,312 -0.00(-9.09%)
Feb 28, 2024 0.0500 0.0550 0.0500 0.0550 95,572 +0.00(+0.00%)
Feb 26, 2024 0.0550 0 +0.00(+10.00%)
Feb 23, 2024 0.0450 0.0500 0.0450 0.0500 313,500 +0.00(+0.00%)
Feb 21, 2024 0.0500 800 +0.01(+11.11%)
Feb 20, 2024 0.0450 0.0450 0.0450 0.0450 30,709 -0.01(-10.00%)
Feb 16, 2024 0.0500 0 +0.00(+0.00%)
Feb 14, 2024 0.0500 0 +0.00(+0.00%)
Feb 13, 2024 0.0350 0.0500 0.0350 0.0500 101,111 +0.00(+0.00%)
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Feb 09, 2024 0.0450 0.0500 0.0450 0.0500 71,500 +0.00(+0.00%)
Feb 08, 2024 0.0450 0.0500 0.0450 0.0500 104,049 +0.00(+0.00%)
Feb 07, 2024 0.0500 0.0500 0.0450 0.0500 24,009 +0.00(+0.00%)
Feb 06, 2024 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Feb 05, 2024 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Feb 02, 2024 0.0450 0.0500 0.0450 0.0500 61,343 +0.00(+0.00%)
Feb 01, 2024 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 31, 2024 0.0500 0.0500 0.0500 0.0500 10,390 +0.00(+0.00%)
Jan 29, 2024 0.0500 45 -0.00(-9.09%)
Jan 26, 2024 0.0600 0.0600 0.0500 0.0550 378,500 -0.00(-8.33%)
Jan 25, 2024 0.0550 0.0600 0.0550 0.0600 343,000 +0.00(+0.00%)
Jan 24, 2024 0.0600 0.0600 0.0550 0.0600 31,000 +0.00(+0.00%)
Jan 23, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 22, 2024 0.0550 0.0600 0.0550 0.0600 68,000 +0.00(+0.00%)
Jan 19, 2024 0.0550 0.0600 0.0550 0.0600 23,000 +0.00(+0.00%)
Jan 18, 2024 0.0600 0.0650 0.0600 0.0600 49,000 -0.01(-7.69%)
Jan 17, 2024 0.0600 0.0650 0.0550 0.0650 165,500 +0.01(+8.33%)
Jan 16, 2024 0.0600 0.0600 0.0550 0.0600 61,111 +0.00(+0.00%)
Jan 15, 2024 0.0550 0.0650 0.0550 0.0600 224,599 +0.00(+9.09%)
Jan 12, 2024 0.0450 0.0600 0.0450 0.0550 162,000 +0.00(+10.00%)
Jan 10, 2024 0.0500 0 +0.00(+0.00%)
Jan 09, 2024 0.0450 0.0500 0.0450 0.0500 109,950 +0.00(+0.00%)
Jan 08, 2024 0.0500 0.0500 0.0450 0.0500 147,002 -0.00(-9.09%)
Jan 05, 2024 0.0500 0.0550 0.0500 0.0550 83,750 +0.00(+0.00%)
Jan 04, 2024 0.0550 0.0550 0.0500 0.0550 216,500 +0.00(+0.00%)
Jan 03, 2024 0.0600 0.0600 0.0500 0.0550 191,058 -0.01(-15.38%)
Jan 02, 2024 0.0600 0.0650 0.0600 0.0650 33,300 +0.00(+0.00%)
Dec 29, 2023 0.0650 0 +0.00(+0.00%)
Dec 28, 2023 0.0550 0.0650 0.0550 0.0650 90,250 +0.01(+18.18%)
Dec 27, 2023 0.0650 0.0650 0.0550 0.0550 154,474 -0.00(-8.33%)
Dec 22, 2023 0.0600 0 +0.00(+0.00%)
Dec 21, 2023 0.0600 0.0650 0.0600 0.0600 320,503 +0.00(+0.00%)
Dec 20, 2023 0.0600 0.0600 0.0600 0.0600 65,000 +0.00(+0.00%)
Dec 19, 2023 0.0650 0.0650 0.0550 0.0600 391,272 -0.01(-7.69%)
Dec 18, 2023 0.0800 0.0850 0.0650 0.0650 242,000 -0.02(-23.53%)
Dec 15, 2023 0.0850 0.0850 0.0750 0.0850 86,041 +0.01(+13.33%)
Dec 14, 2023 0.0650 0.0900 0.0650 0.0750 883,400 +0.01(+15.38%)
Dec 13, 2023 0.0600 0.0650 0.0600 0.0650 49,000 +0.01(+8.33%)
Dec 12, 2023 0.0600 0.0700 0.0500 0.0600 713,600 +0.00(+0.00%)
Dec 11, 2023 0.0700 0.0700 0.0600 0.0600 210,700 -0.01(-14.29%)
Dec 08, 2023 0.0650 0.0800 0.0650 0.0700 54,000 +0.00(+0.00%)
Dec 07, 2023 0.0700 0.0700 0.0700 0.0700 56,000 -0.00(-6.67%)
Dec 06, 2023 0.0750 0.0750 0.0700 0.0750 50,500 +0.00(+7.14%)
Dec 05, 2023 0.0800 0.0800 0.0700 0.0700 147,150 -0.01(-12.50%)
Dec 04, 2023 0.0700 0.0800 0.0700 0.0800 327,307 +0.01(+6.67%)
Dec 01, 2023 0.0750 0.0800 0.0700 0.0750 170,000 +0.00(+0.00%)
Nov 30, 2023 0.0950 0.0950 0.0750 0.0750 364,490 -0.01(-16.67%)
Nov 29, 2023 0.0900 0.0950 0.0850 0.0900 180,000 +0.00(+0.00%)
Nov 28, 2023 0.1000 0.1050 0.0900 0.0900 247,027 -0.01(-14.29%)
Nov 27, 2023 0.1100 0.1100 0.1000 0.1050 65,515 +0.00(+0.00%)
Nov 24, 2023 0.1050 0.1100 0.1050 0.1050 22,500 +0.00(+0.00%)
Nov 23, 2023 0.1100 0.1100 0.1000 0.1050 50,500 +0.00(+0.00%)
Nov 22, 2023 0.1050 0.1150 0.1050 0.1050 66,900 -0.01(-4.55%)
Nov 21, 2023 0.1050 0.1100 0.1000 0.1100 68,005 +0.00(+0.00%)
Nov 20, 2023 0.1100 0.1100 0.1000 0.1100 130,096 +0.00(+0.00%)
Nov 16, 2023 0.1100 0 +0.00(+0.00%)
Nov 15, 2023 0.1150 0.1150 0.1000 0.1100 21,450 +0.00(+0.00%)
Nov 13, 2023 0.1100 0 -0.01(-8.33%)
Nov 10, 2023 0.1150 0.1300 0.1000 0.1200 443,158 +0.01(+9.09%)
Nov 09, 2023 0.1150 0.1150 0.1100 0.1100 12,000 -0.01(-4.35%)
Nov 08, 2023 0.1100 0.1150 0.1100 0.1150 37,500 -0.00(-4.17%)
Nov 07, 2023 0.1200 0.1200 0.1150 0.1200 48,000 +0.00(+4.35%)
Nov 06, 2023 0.1200 0.1250 0.1150 0.1150 41,911 -0.00(-4.17%)
Nov 03, 2023 0.1200 0.1200 0.1200 0.1200 22,430 +0.00(+0.00%)
Nov 02, 2023 0.1200 0.1200 0.1150 0.1200 7,500 +0.01(+9.09%)
Nov 01, 2023 0.1150 0.1200 0.1100 0.1100 27,000 -0.01(-8.33%)
Oct 31, 2023 0.1100 0.1200 0.1100 0.1200 37,500 +0.00(+0.00%)
Oct 30, 2023 0.1250 0.1250 0.1150 0.1200 17,500 +0.00(+0.00%)
Oct 27, 2023 0.1250 0.1300 0.1150 0.1200 31,983 -0.01(-4.00%)
Oct 26, 2023 0.1200 0.1250 0.1200 0.1250 39,000 +0.01(+4.17%)
Oct 25, 2023 0.1250 0.1250 0.1200 0.1200 37,500 +0.00(+4.35%)
Oct 24, 2023 0.1300 0.1300 0.1150 0.1150 31,000 -0.01(-11.54%)
Oct 23, 2023 0.1200 0.1300 0.1200 0.1300 22,074 +0.00(+0.00%)
Oct 20, 2023 0.1250 0.1300 0.1250 0.1300 19,000 +0.01(+4.00%)
Oct 19, 2023 0.1050 0.1250 0.1050 0.1250 142,000 +0.01(+13.64%)
Oct 18, 2023 0.1050 0.1100 0.1000 0.1100 44,500 +0.00(+0.00%)
Oct 17, 2023 0.1050 0.1100 0.1050 0.1100 27,401 +0.00(+0.00%)
Oct 16, 2023 0.1100 0.1100 0.1100 0.1100 3,961 +0.00(+0.00%)
Oct 13, 2023 0.1050 0.1100 0.1050 0.1100 5,000 +0.00(+0.00%)
Oct 12, 2023 0.1050 0.1100 0.1050 0.1100 13,500 +0.00(+0.00%)
Oct 11, 2023 0.1100 0.1100 0.1000 0.1100 56,514 +0.01(+4.76%)
Oct 10, 2023 0.1050 0.1100 0.1050 0.1050 47,901 -0.01(-4.55%)
Oct 06, 2023 0.1100 0 +0.00(+0.00%)
Oct 05, 2023 0.1150 0.1200 0.1100 0.1100 36,206 -0.01(-4.35%)
Oct 04, 2023 0.1200 0.1250 0.1100 0.1150 123,447 -0.00(-4.17%)
Oct 03, 2023 0.1250 0.1300 0.1200 0.1200 91,900 -0.01(-7.69%)
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.