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 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 29, 2020 0.0700 0.0900 0.0700 0.0900 650,500 +0.02(+28.57%)
Apr 28, 2020 0.0700 0.0700 0.0700 0.0700 270,181 +0.00(+0.00%)
Apr 27, 2020 0.0650 0.0700 0.0650 0.0700 143,000 +0.00(+0.00%)
Apr 24, 2020 0.0650 0.0700 0.0650 0.0700 17,200 +0.01(+16.67%)
Apr 23, 2020 0.0650 0.0650 0.0600 0.0600 24,000 -0.01(-7.69%)
Apr 22, 2020 0.0750 0.0750 0.0600 0.0650 805,908 -0.01(-13.33%)
Apr 21, 2020 0.0800 0.0800 0.0750 0.0750 117,500 -0.01(-11.76%)
Apr 20, 2020 0.0850 0.0850 0.0850 0.0850 3,052 -0.00(-5.56%)
Apr 17, 2020 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Apr 15, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 14, 2020 0.0850 0.0850 0.0800 0.0800 60,300 -0.01(-5.88%)
Apr 13, 2020 0.0850 0.0850 0.0850 0.0850 12,636 +0.00(+0.00%)
Apr 09, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 08, 2020 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Apr 07, 2020 0.0950 0.1000 0.0900 0.0900 62,000 -0.01(-14.29%)
Apr 06, 2020 0.1000 0.1050 0.1000 0.1050 118,000 +0.00(+5.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Apr 01, 2020 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
Mar 31, 2020 0.1000 0.1000 0.1000 0.1000 981 +0.01(+11.11%)
Mar 30, 2020 0.0900 0.0900 0.0900 0.0900 17,000 -0.01(-10.00%)
Mar 27, 2020 0.0900 0.1000 0.0900 0.1000 30,000 +0.01(+5.26%)
Mar 26, 2020 0.0850 0.0950 0.0750 0.0950 147,000 +0.01(+11.76%)
Mar 25, 2020 0.0850 0.0850 0.0850 0.0850 2,727 +0.00(+0.00%)
Mar 24, 2020 0.0850 0.0850 0.0850 15 +0.00(+0.00%)
Mar 23, 2020 0.0900 0.0900 0.0850 0.0850 77,000 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.0900 0.0850 0.0850 40,588 +0.01(+6.25%)
Mar 19, 2020 0.0900 0.0900 0.0800 0.0800 12,000 -0.01(-11.11%)
Mar 18, 2020 0.0750 0.1250 0.0750 0.0900 176,711 +0.03(+50.00%)
Mar 17, 2020 0.0750 0.0750 0.0600 0.0600 20,000 -0.02(-25.00%)
Mar 16, 2020 0.0800 0.0800 0.0800 981 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Mar 12, 2020 0.0800 0.0800 0.0800 0.0800 162,385 -0.01(-11.11%)
Mar 11, 2020 0.1000 0.1000 0.0900 0.0900 32,989 +0.00(+5.88%)
Mar 10, 2020 0.0850 0.0850 0.0850 36 +0.00(+0.00%)
Mar 09, 2020 0.0950 0.0950 0.0800 0.0850 28,375 -0.01(-15.00%)
Mar 05, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 04, 2020 0.0850 0.1150 0.0850 0.1100 335,221 +0.02(+29.41%)
Mar 03, 2020 0.0850 0.0850 0.0850 0.0850 17,500 +0.00(+0.00%)
Mar 02, 2020 0.0800 0.0850 0.0800 0.0850 30,500 +0.00(+0.00%)
Feb 28, 2020 0.0850 0.0850 0.0850 0.0850 13,088 +0.00(+0.00%)
Feb 27, 2020 0.0950 0.0950 0.0850 0.0850 53,277 -0.01(-15.00%)
Feb 26, 2020 0.0900 0.1000 0.0900 0.1000 75,000 +0.01(+11.11%)
Feb 25, 2020 0.0900 0.0900 0.0850 0.0900 94,318 -0.01(-10.00%)
Feb 24, 2020 0.1000 0.1000 0.1000 0.1000 618 +0.00(+0.00%)
Feb 21, 2020 0.0950 0.1000 0.0950 0.1000 84,500 +0.00(+0.00%)
Feb 20, 2020 0.0900 0.1000 0.0900 0.1000 13,500 +0.01(+5.26%)
Feb 19, 2020 0.0900 0.1100 0.0900 0.0950 128,876 +0.01(+5.56%)
Feb 18, 2020 0.1000 0.1000 0.0900 0.0900 101,025 -0.01(-10.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 13, 2020 0.0950 0.1050 0.0950 0.1050 39,200 +0.01(+10.53%)
Feb 12, 2020 0.1000 0.1000 0.0950 0.0950 7,500 -0.01(-5.00%)
Feb 11, 2020 0.0950 0.1000 0.0950 0.1000 11,000 +0.01(+5.26%)
Feb 10, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Feb 07, 2020 0.0950 0.0950 0.0950 0.0950 59,500 +0.00(+0.00%)
Feb 06, 2020 0.1000 0.1000 0.0950 0.0950 35,000 -0.01(-5.00%)
Feb 05, 2020 0.1000 0.1050 0.1000 0.1000 124,000 +0.00(+0.00%)
Feb 04, 2020 0.0950 0.1000 0.0950 0.1000 78,000 +0.01(+5.26%)
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.