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 (%)
Jul 31, 2018 0.3200 0.3200 0.2850 0.2900 27,167 -0.04(-12.12%)
Jul 30, 2018 0.3250 0.3400 0.3250 0.3300 404,509 +0.01(+3.13%)
Jul 27, 2018 0.3250 0.3300 0.3200 0.3200 14,255 -0.01(-1.54%)
Jul 26, 2018 0.3400 0.3400 0.3250 0.3250 30,050 -0.02(-4.41%)
Jul 24, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 23, 2018 0.3400 0.3500 0.3300 0.3500 9,013 +0.02(+7.69%)
Jul 20, 2018 0.3400 0.3400 0.3200 0.3250 22,185 -0.02(-4.41%)
Jul 19, 2018 0.3600 0.3600 0.3400 0.3400 90,300 -0.02(-5.56%)
Jul 18, 2018 0.3500 0.4000 0.3500 0.3600 106,400 +0.04(+12.50%)
Jul 16, 2018 0.3200 0.3200 0.3200 3 -0.01(-1.54%)
Jul 13, 2018 0.3350 0.3350 0.3250 0.3250 46,780 -0.02(-4.41%)
Jul 12, 2018 0.3350 0.3400 0.3350 0.3400 11,001 +0.00(+0.00%)
Jul 11, 2018 0.3400 0.3400 0.3300 0.3400 27,845 +0.00(+0.00%)
Jul 10, 2018 0.3400 0.3400 0.3400 0.3400 54,000 +0.00(+0.00%)
Jul 09, 2018 0.3450 0.3450 0.3350 0.3400 101,164 -0.00(-1.45%)
Jul 06, 2018 0.3700 0.3700 0.3450 0.3450 112,500 -0.03(-6.76%)
Jul 05, 2018 0.3550 0.3800 0.3400 0.3700 90,000 +0.01(+2.78%)
Jul 04, 2018 0.3800 0.3800 0.3600 0.3600 43,370 -0.02(-4.00%)
Jul 03, 2018 0.3700 0.3800 0.3500 0.3750 89,000 -0.01(-1.32%)
Jun 29, 2018 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Jun 28, 2018 0.3750 0.3750 0.3500 0.3500 31,607 -0.03(-7.89%)
Jun 27, 2018 0.3900 0.3900 0.3700 0.3800 175,955 +0.00(+0.00%)
Jun 26, 2018 0.3900 0.4000 0.3800 0.3800 314,500 -0.06(-13.64%)
Jun 25, 2018 0.4000 0.4400 0.3800 0.4400 387,659 +0.04(+10.00%)
Jun 22, 2018 0.4000 0.4000 0.3900 0.4000 160,394 -0.03(-6.98%)
Jun 21, 2018 0.4000 0.4300 0.3600 0.4300 148,755 +0.04(+10.26%)
Jun 20, 2018 0.4200 0.4200 0.3700 0.3900 73,004 -0.01(-2.50%)
Jun 19, 2018 0.4000 0.4100 0.3900 0.4000 87,328 -0.02(-4.76%)
Jun 18, 2018 0.4450 0.4450 0.4000 0.4200 61,000 -0.02(-3.45%)
Jun 15, 2018 0.4350 0.4500 0.4200 0.4350 137,403 +0.00(+0.00%)
Jun 14, 2018 0.4250 0.4450 0.4200 0.4350 44,000 -0.01(-1.14%)
Jun 13, 2018 0.4900 0.4900 0.4250 0.4400 122,921 -0.03(-7.37%)
Jun 12, 2018 0.4450 0.4900 0.4450 0.4750 129,765 +0.03(+6.74%)
Jun 11, 2018 0.4700 0.4700 0.4250 0.4450 236,700 -0.02(-5.32%)
Jun 08, 2018 0.5300 0.5300 0.4650 0.4700 200,549 -0.06(-11.32%)
Jun 07, 2018 0.5000 0.5500 0.4900 0.5300 182,122 -0.01(-1.85%)
Jun 06, 2018 0.5200 0.5400 0.4900 0.5400 73,023 +0.01(+1.89%)
Jun 05, 2018 0.5700 0.5700 0.4850 0.5300 178,979 -0.07(-11.67%)
Jun 04, 2018 0.6700 0.6700 0.5800 0.6000 91,000 -0.12(-16.67%)
Jun 01, 2018 0.8500 0.8500 0.7000 0.7200 21,672 -0.04(-5.26%)
May 31, 2018 0.7600 0.8300 0.7500 0.7600 27,945 -0.04(-5.00%)
May 30, 2018 0.8500 0.8500 0.8000 0.8000 25,337 -0.05(-5.88%)
May 29, 2018 0.8700 0.8700 0.8200 0.8500 87,368 -0.01(-1.16%)
May 25, 2018 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
May 24, 2018 0.9800 0.9800 0.8800 0.8800 28,183 -0.12(-12.00%)
May 22, 2018 1.000 1.000 1.000 73 -0.08(-7.41%)
May 18, 2018 1.080 1.080 1.080 0 +0.03(+2.86%)
May 17, 2018 0.9700 1.180 0.9700 1.050 22,213 +0.15(+16.67%)
May 16, 2018 0.9000 1.000 0.9000 0.9000 30,305 +0.00(+0.00%)
May 15, 2018 0.9200 0.9200 0.8600 0.9000 13,225 -0.05(-5.26%)
May 14, 2018 0.9500 0.9500 0.9500 0.9500 3,033 +0.03(+3.26%)
May 11, 2018 1.050 1.050 0.9200 0.9200 5,977 -0.14(-13.21%)
May 10, 2018 1.100 1.100 1.030 1.060 10,400 -0.13(-10.92%)
May 09, 2018 0.9000 1.300 0.9000 1.190 31,076 +0.29(+32.22%)
May 08, 2018 0.9000 0.9000 0.9000 0.9000 2,950 -0.10(-10.00%)
May 07, 2018 1.170 1.170 1.000 1.000 33,300 -0.12(-10.71%)
May 04, 2018 1.100 1.120 1.100 1.120 30,369 +0.02(+1.82%)
May 03, 2018 1.110 1.110 1.100 1.100 23,400 +0.00(+0.00%)
May 02, 2018 1.150 1.300 1.100 1.100 29,195 +0.00(+0.00%)
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.