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 (%)
Oct 31, 2018 0.0900 0.0950 0.0900 0.0950 116,450 -0.01(-5.00%)
Oct 30, 2018 0.1150 0.1150 0.0950 0.1000 209,450 -0.01(-13.04%)
Oct 29, 2018 0.1350 0.1350 0.1150 0.1150 779,195 -0.02(-14.81%)
Oct 26, 2018 0.1300 0.1350 0.1200 0.1350 147,500 +0.01(+3.85%)
Oct 25, 2018 0.1350 0.1450 0.1300 0.1300 57,571 -0.01(-10.34%)
Oct 24, 2018 0.1350 0.1500 0.1300 0.1450 93,999 -0.01(-3.33%)
Oct 23, 2018 0.1650 0.1650 0.1450 0.1500 90,100 -0.01(-6.25%)
Oct 22, 2018 0.1700 0.1700 0.1600 0.1600 53,950 -0.02(-11.11%)
Oct 19, 2018 0.1950 0.1950 0.1750 0.1800 57,000 -0.02(-10.00%)
Oct 18, 2018 0.1900 0.2000 0.1900 0.2000 194,647 +0.03(+17.65%)
Oct 17, 2018 0.1900 0.2000 0.1650 0.1700 177,199 +0.02(+9.68%)
Oct 16, 2018 0.1600 0.1650 0.1500 0.1550 145,400 -0.01(-3.13%)
Oct 15, 2018 0.1800 0.1800 0.1550 0.1600 338,143 -0.01(-5.88%)
Oct 12, 2018 0.1750 0.1750 0.1700 0.1700 8,579 -0.00(-2.86%)
Oct 11, 2018 0.1800 0.1900 0.1700 0.1750 245,671 -0.01(-2.78%)
Oct 10, 2018 0.2000 0.2000 0.1750 0.1800 266,950 -0.03(-14.29%)
Oct 09, 2018 0.2100 0.2100 0.1950 0.2100 21,393 +0.01(+5.00%)
Oct 05, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 04, 2018 0.1900 0.2100 0.1900 0.2000 68,053 +0.01(+2.56%)
Oct 03, 2018 0.2000 0.2000 0.1950 0.1950 30,135 -0.02(-9.30%)
Oct 02, 2018 0.2100 0.2150 0.1900 0.2150 759,187 +0.01(+4.88%)
Oct 01, 2018 0.2000 0.2050 0.1900 0.2050 87,000 -0.01(-2.38%)
Sep 28, 2018 0.2050 0.2100 0.2000 0.2100 109,000 +0.00(+0.00%)
Sep 27, 2018 0.2250 0.2250 0.2100 0.2100 97,450 -0.04(-14.29%)
Sep 26, 2018 0.2200 0.2450 0.2200 0.2450 256,100 +0.01(+4.26%)
Sep 25, 2018 0.2300 0.2350 0.2300 0.2350 58,009 +0.00(+2.17%)
Sep 24, 2018 0.2300 0.2350 0.2200 0.2300 193,500 +0.00(+0.00%)
Sep 21, 2018 0.2200 0.2350 0.2200 0.2300 171,000 -0.00(-2.13%)
Sep 20, 2018 0.2500 0.2500 0.2300 0.2350 165,986 -0.02(-7.84%)
Sep 19, 2018 0.2500 0.2550 0.2500 0.2550 108,173 -0.02(-7.27%)
Sep 18, 2018 0.2750 0.2750 0.2750 0.2750 74,917 -0.02(-6.78%)
Sep 17, 2018 0.3000 0.3000 0.2950 0.2950 522,500 -0.01(-3.28%)
Sep 14, 2018 0.3050 0.3050 0.3050 0.3050 1,502 +0.00(+0.00%)
Sep 13, 2018 0.3200 0.3200 0.3050 0.3050 54,500 -0.02(-4.69%)
Sep 12, 2018 0.3100 0.3200 0.3100 0.3200 6,300 +0.02(+4.92%)
Sep 11, 2018 0.3050 0.3200 0.3050 0.3050 77,571 -0.02(-4.69%)
Sep 10, 2018 0.3100 0.3300 0.3050 0.3200 75,611 -0.02(-7.25%)
Sep 07, 2018 0.3100 0.3450 0.3100 0.3450 26,170 +0.00(+1.47%)
Sep 06, 2018 0.2750 0.3400 0.2750 0.3400 142,613 +0.08(+30.77%)
Sep 05, 2018 0.2600 0.2600 0.2600 0.2600 17,100 +0.01(+4.00%)
Sep 04, 2018 0.2500 0.2500 0.2500 0.2500 128,000 +0.02(+8.70%)
Aug 31, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 30, 2018 0.2400 0.2400 0.2250 0.2300 34,301 -0.02(-8.00%)
Aug 29, 2018 0.2400 0.2500 0.2400 0.2500 481,500 +0.00(+0.00%)
Aug 28, 2018 0.2500 0.2500 0.2500 0.2500 40,200 +0.00(+0.00%)
Aug 27, 2018 0.2600 0.2600 0.2500 0.2500 150,790 -0.03(-10.71%)
Aug 24, 2018 0.2650 0.2800 0.2650 0.2800 39,000 +0.02(+5.66%)
Aug 23, 2018 0.2550 0.2650 0.2500 0.2650 179,500 +0.01(+1.92%)
Aug 22, 2018 0.2600 0.2650 0.2550 0.2600 219,023 +0.00(+0.00%)
Aug 21, 2018 0.2600 0.2700 0.2500 0.2600 38,500 -0.02(-7.14%)
Aug 20, 2018 0.2800 0.2800 0.2800 0.2800 3,000 -0.02(-6.67%)
Aug 17, 2018 0.2900 0.3000 0.2900 0.3000 24,300 +0.01(+1.69%)
Aug 16, 2018 0.3000 0.3000 0.2950 0.2950 49,499 -0.01(-1.67%)
Aug 15, 2018 0.3050 0.3050 0.2950 0.3000 61,545 +0.00(+0.00%)
Aug 14, 2018 0.3000 0.3050 0.3000 0.3000 55,317 -0.01(-1.64%)
Aug 13, 2018 0.3050 0.3300 0.3000 0.3050 47,500 -0.02(-4.69%)
Aug 10, 2018 0.3400 0.3400 0.3200 0.3200 4,000 -0.01(-3.03%)
Aug 09, 2018 0.3350 0.3350 0.3300 0.3300 248,500 +0.01(+3.13%)
Aug 08, 2018 0.3200 0.3200 0.3100 0.3200 12,000 +0.01(+1.59%)
Aug 07, 2018 0.3100 0.3400 0.3100 0.3150 63,000 +0.01(+1.61%)
Aug 03, 2018 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Aug 02, 2018 0.2900 0.2900 0.2900 0.2900 11,000 +0.01(+5.45%)
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.