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 (%)
Feb 28, 2018 0.9100 0.9200 0.8700 0.9000 68,150 -0.06(-6.25%)
Feb 27, 2018 0.8500 0.9900 0.8400 0.9600 79,954 -0.01(-1.03%)
Feb 26, 2018 0.8000 0.9900 0.7200 0.9700 57,122 +0.25(+34.72%)
Feb 23, 2018 0.6500 0.7700 0.6000 0.7200 56,186 -0.05(-6.49%)
Feb 22, 2018 0.7900 0.7900 0.6700 0.7700 9,145 +0.03(+4.05%)
Feb 21, 2018 0.7100 0.7400 0.6500 0.7400 31,126 +0.00(+0.00%)
Feb 20, 2018 0.8400 0.8600 0.7400 0.7400 76,600 -0.10(-11.90%)
Feb 16, 2018 0.8400 0.8400 0.8400 0 -0.08(-8.70%)
Feb 15, 2018 0.7500 1.000 0.7500 0.9200 159,076 +0.17(+22.67%)
Feb 14, 2018 0.7500 0.7500 0.7500 0.7500 16,681 +0.00(+0.00%)
Feb 13, 2018 0.7500 0.7500 0.7500 0.7500 15,634 +0.00(+0.00%)
Feb 12, 2018 0.5900 0.7500 0.5900 0.7500 94,258 +0.15(+25.00%)
Feb 07, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 06, 2018 0.5000 0.6000 0.5000 0.6000 70,726 +0.10(+20.00%)
Feb 02, 2018 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Feb 01, 2018 0.5300 0.5300 0.5200 0.5300 3,011 +0.01(+1.92%)
Jan 31, 2018 0.5000 0.5200 0.5000 0.5200 2,500 +0.05(+10.64%)
Jan 30, 2018 0.4800 0.4800 0.4700 9,720 -0.01(-2.08%)
Jan 29, 2018 0.5300 0.5300 0.4800 0.4800 4,000 -0.04(-7.69%)
Jan 26, 2018 0.4800 0.5200 0.4800 0.5200 2,511 +0.03(+6.12%)
Jan 25, 2018 0.4900 0.4900 0.4900 0.4900 868 +0.01(+2.08%)
Jan 24, 2018 0.4750 0.4800 0.4750 0.4800 11,505 +0.00(+0.00%)
Jan 23, 2018 0.5000 0.5000 0.4800 0.4800 6,500 -0.02(-3.03%)
Jan 22, 2018 0.5300 0.5800 0.4950 0.4950 55,648 -0.03(-4.81%)
Jan 19, 2018 0.4400 0.5200 0.4400 0.5200 9,515 +0.05(+10.64%)
Jan 17, 2018 0.4700 0.4700 0.4700 100 +0.00(+0.00%)
Jan 16, 2018 0.4600 0.4700 0.4600 0.4700 12,864 +0.01(+3.30%)
Jan 15, 2018 0.4550 0.4550 0.4550 0.4550 500 +0.01(+1.11%)
Jan 12, 2018 0.4500 0.4500 0.4500 0.4500 1,500 -0.05(-10.00%)
Jan 09, 2018 0.5000 0.5000 0.5000 85 +0.01(+2.04%)
Jan 08, 2018 0.4900 0.4900 0.4900 0.4900 8,000 +0.00(+0.00%)
Jan 05, 2018 0.4750 0.4900 0.4750 0.4900 6,504 +0.03(+6.52%)
Jan 04, 2018 0.4600 0.4600 0.4600 0.4600 3,000 +0.01(+2.22%)
Jan 03, 2018 0.4500 0.4500 0.4500 0.4500 7,707 +0.00(+0.00%)
Jan 02, 2018 0.4500 0.3800 0.4500 13,000 +0.07(+18.42%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 -0.10(-21.65%)
Dec 28, 2017 0.4850 0.4850 0.4850 0.4850 546 +0.08(+21.25%)
Dec 27, 2017 0.4000 0.4000 0.3950 0.4000 6,909 -0.01(-2.44%)
Dec 22, 2017 0.4200 0.4300 0.4100 0.4100 17,357 -0.01(-2.38%)
Dec 21, 2017 0.4000 0.4350 0.4000 0.4200 39,609 -0.02(-4.55%)
Dec 20, 2017 0.4350 0.4400 0.4000 0.4400 48,036 +0.00(+0.00%)
Dec 19, 2017 0.3900 0.4450 0.3900 0.4400 6,956 +0.02(+3.53%)
Dec 18, 2017 0.4300 0.4300 0.4250 0.4250 2,555 +0.02(+6.25%)
Dec 13, 2017 0.4000 0.4000 0.4000 18 -0.02(-4.76%)
Dec 12, 2017 0.4200 0.4200 0.4200 0.4200 5,226 +0.00(+0.00%)
Dec 11, 2017 0.4200 0.4200 0.4200 0.4200 4,526 -0.06(-12.50%)
Dec 08, 2017 0.4500 0.5000 0.4500 0.4800 14,320 -0.05(-9.43%)
Dec 06, 2017 0.5300 0.5300 0.5300 6 +0.00(+0.00%)
Dec 05, 2017 0.4500 0.5300 0.4500 0.5300 19,986 +0.09(+20.45%)
Dec 04, 2017 0.4800 0.4800 0.4400 0.4400 6,973 +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.