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 )

0.0322 -0.0038 (-10.56%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 21, 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 28, 2021 0.1860 0.1880 0.1860 0.1878 7,067 -0.00(-1.42%)
May 27, 2021 0.1903 0.1954 0.1833 0.1905 25,177 +0.01(+4.04%)
May 26, 2021 0.1900 0.1900 0.1808 0.1831 18,401 -0.00(-1.03%)
May 25, 2021 0.1850 0.1909 0.1784 0.1850 71,704 +0.00(+0.82%)
May 24, 2021 0.1949 0.2095 0.1797 0.1835 58,500 -0.00(-1.34%)
May 21, 2021 0.1878 0.1950 0.1860 0.1860 246,728 +0.00(+1.75%)
May 20, 2021 0.1770 0.1828 0.1736 0.1828 95,759 +0.01(+2.99%)
May 19, 2021 0.1785 0.1862 0.1730 0.1775 80,101 -0.01(-3.32%)
May 18, 2021 0.1900 0.1900 0.1785 0.1836 222,562 -0.00(-0.81%)
May 17, 2021 0.1800 0.1887 0.1780 0.1851 125,764 +0.00(+1.70%)
May 14, 2021 0.2010 0.2010 0.1740 0.1820 104,780 -0.00(-2.15%)
May 13, 2021 0.1811 0.1983 0.1767 0.1860 347,887 +0.01(+3.33%)
May 12, 2021 0.1900 0.1908 0.1730 0.1800 187,587 -0.00(-2.01%)
May 11, 2021 0.1855 0.2040 0.1770 0.1837 142,807 +0.02(+10.53%)
May 10, 2021 0.1650 0.1720 0.1650 0.1662 21,178 +0.01(+3.81%)
May 07, 2021 0.1624 0.1671 0.1598 0.1601 21,200 +0.00(+0.06%)
May 06, 2021 0.1767 0.1791 0.1600 0.1600 47,819 -0.01(-6.81%)
May 05, 2021 0.1673 0.1722 0.1673 0.1717 40,400 -0.00(-1.38%)
May 04, 2021 0.1700 0.1805 0.1674 0.1741 59,011 -0.01(-2.90%)
May 03, 2021 0.1607 0.1793 0.1607 0.1793 33,993 +0.00(+2.40%)
Apr 30, 2021 0.1786 0.1786 0.1725 0.1751 16,700 +0.00(+1.51%)
Apr 29, 2021 0.1739 0.1753 0.1662 0.1725 97,866 +0.00(+1.77%)
Apr 28, 2021 0.1699 0.1718 0.1653 0.1695 25,390 +0.00(+0.12%)
Apr 27, 2021 0.1750 0.1785 0.1652 0.1693 77,385 -0.01(-3.26%)
Apr 26, 2021 0.1870 0.1870 0.1630 0.1750 61,459 +0.00(+0.17%)
Apr 23, 2021 0.1860 0.1860 0.1659 0.1747 36,200 +0.00(+0.06%)
Apr 22, 2021 0.1784 0.1807 0.1746 0.1746 68,963 +0.00(+1.45%)
Apr 21, 2021 0.1727 0.1787 0.1690 0.1721 81,608 -0.00(-1.66%)
Apr 20, 2021 0.1697 0.1792 0.1666 0.1750 112,400 +0.01(+4.85%)
Apr 19, 2021 0.1613 0.1689 0.1613 0.1669 54,110 -0.00(-1.65%)
Apr 16, 2021 0.1570 0.1697 0.1465 0.1697 225,100 +0.00(+2.91%)
Apr 15, 2021 0.1990 0.1990 0.1627 0.1649 293,275 -0.02(-10.04%)
Apr 14, 2021 0.1950 0.1950 0.1769 0.1833 121,249 +0.00(+0.27%)
Apr 13, 2021 0.1935 0.1935 0.1788 0.1828 75,203 -0.00(-0.49%)
Apr 12, 2021 0.1759 0.1837 0.1759 0.1837 85,915 +0.00(+0.05%)
Apr 09, 2021 0.1850 0.1850 0.1791 0.1836 113,300 +0.00(+1.38%)
Apr 08, 2021 0.1850 0.1870 0.1753 0.1811 181,681 -0.01(-3.31%)
Apr 07, 2021 0.1960 0.1960 0.1873 0.1873 26,580 -0.01(-4.29%)
Apr 06, 2021 0.1951 0.1963 0.1906 0.1957 28,789 -0.00(-0.31%)
Apr 05, 2021 0.1895 0.2014 0.1840 0.1963 233,889 +0.00(+1.66%)
Apr 01, 2021 0.2100 0.2100 0.1896 0.1931 100,800 -0.01(-6.71%)
Mar 31, 2021 0.1930 0.2077 0.1864 0.2070 399,209 +0.01(+7.14%)
Mar 30, 2021 0.2066 0.2066 0.1932 0.1932 61,599 -0.01(-5.29%)
Mar 29, 2021 0.1975 0.2120 0.1935 0.2040 49,652 +0.00(+2.00%)
Mar 26, 2021 0.2000 0.2030 0.1901 0.2000 145,600 +0.01(+5.26%)
Mar 25, 2021 0.2000 0.2066 0.1800 0.1900 711,712 -0.02(-7.77%)
Mar 24, 2021 0.2309 0.2330 0.2022 0.2060 397,460 -0.02(-10.47%)
Mar 23, 2021 0.2307 0.2607 0.2283 0.2301 1,073,285 +0.00(+1.77%)
Mar 22, 2021 0.2200 0.2350 0.2190 0.2261 735,875 +0.01(+2.77%)
Mar 19, 2021 0.2111 0.2287 0.2070 0.2200 381,100 +0.00(+0.05%)
Mar 18, 2021 0.2374 0.2590 0.2199 0.2199 2,127,240 -0.02(-6.47%)
Mar 17, 2021 0.2580 0.2650 0.2197 0.2351 2,382,194 -0.02(-6.41%)
Mar 16, 2021 0.3430 0.3430 0.2432 0.2512 832,433 -0.07(-21.50%)
Mar 15, 2021 0.2780 0.3399 0.2517 0.3200 2,448,940 +0.05(+16.87%)
Mar 12, 2021 0.2518 0.2870 0.2500 0.2738 983,500 +0.03(+12.86%)
Mar 11, 2021 0.2466 0.2483 0.2426 0.2426 67,582 +0.00(+1.42%)
Mar 10, 2021 0.2360 0.2400 0.2295 0.2392 43,717 -0.00(-1.08%)
Mar 09, 2021 0.2410 0.2455 0.2281 0.2418 48,681 -0.00(-1.71%)
Mar 08, 2021 0.2569 0.2615 0.2270 0.2460 71,304 +0.02(+9.43%)
Mar 05, 2021 0.2406 0.2420 0.2190 0.2248 97,800 -0.00(-1.32%)
Mar 04, 2021 0.2415 0.2576 0.2117 0.2278 316,004 -0.01(-3.84%)
Mar 03, 2021 0.2650 0.2651 0.2300 0.2369 576,457 -0.03(-10.64%)
Mar 02, 2021 0.3109 0.3110 0.2650 0.2651 532,133 -0.03(-9.65%)
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.