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, 2019 0.1350 0.1350 0.1350 0.1350 11,089 -0.01(-3.57%)
Apr 29, 2019 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Apr 26, 2019 0.1450 0.1450 0.1400 0.1400 48,000 -0.00(-3.45%)
Apr 25, 2019 0.1500 0.1500 0.1450 0.1450 93,500 +0.00(+3.57%)
Apr 24, 2019 0.1200 0.1400 0.1200 0.1400 76,757 +0.02(+16.67%)
Apr 23, 2019 0.1300 0.1300 0.1200 0.1200 102,401 -0.01(-7.69%)
Apr 22, 2019 0.1300 0.1300 0.1150 0.1300 119,554 +0.01(+4.00%)
Apr 18, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Apr 17, 2019 0.1250 0.1400 0.1250 0.1350 70,215 +0.01(+8.00%)
Apr 16, 2019 0.1100 0.1250 0.1050 0.1250 97,879 +0.01(+13.64%)
Apr 15, 2019 0.1200 0.1200 0.1050 0.1100 487,600 -0.01(-12.00%)
Apr 12, 2019 0.1400 0.1400 0.1250 0.1250 111,409 -0.01(-3.85%)
Apr 11, 2019 0.1400 0.1400 0.1300 0.1300 158,834 -0.01(-7.14%)
Apr 10, 2019 0.1450 0.1450 0.1400 0.1400 91,529 +0.00(+0.00%)
Apr 09, 2019 0.1500 0.1500 0.1400 0.1400 47,500 -0.01(-6.67%)
Apr 08, 2019 0.1500 0.1500 0.1500 0.1500 131,059 +0.01(+3.45%)
Apr 05, 2019 0.1500 0.1500 0.1450 0.1450 28,000 -0.01(-3.33%)
Apr 04, 2019 0.1550 0.1550 0.1500 0.1500 22,002 -0.01(-3.23%)
Apr 03, 2019 0.1550 0.1550 0.1500 0.1550 27,420 +0.01(+3.33%)
Apr 02, 2019 0.1600 0.1600 0.1500 0.1500 4,788 -0.01(-6.25%)
Apr 01, 2019 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Mar 29, 2019 0.1650 0.1650 0.1600 0.1600 14,500 +0.01(+3.23%)
Mar 28, 2019 0.1650 0.1650 0.1500 0.1550 21,508 -0.01(-3.13%)
Mar 27, 2019 0.1600 0.1600 0.1600 0.1600 16,750 +0.01(+6.67%)
Mar 26, 2019 0.1500 0.1500 0.1500 0.1500 6,031 -0.01(-6.25%)
Mar 25, 2019 0.1500 0.1600 0.1500 0.1600 21,054 +0.01(+6.67%)
Mar 22, 2019 0.1500 0.1500 0.1500 0.1500 137,728 -0.01(-6.25%)
Mar 21, 2019 0.1600 0.1600 0.1600 0.1600 13,714 +0.01(+6.67%)
Mar 20, 2019 0.1300 0.1600 0.1300 0.1500 131,000 +0.02(+15.38%)
Mar 19, 2019 0.1250 0.1300 0.1250 0.1300 57,000 +0.00(+0.00%)
Mar 18, 2019 0.1250 0.1300 0.1250 0.1300 67,777 +0.01(+8.33%)
Mar 15, 2019 0.1650 0.1650 0.1200 0.1200 278,588 -0.04(-25.00%)
Mar 14, 2019 0.1450 0.1600 0.1450 0.1600 47,150 +0.02(+18.52%)
Mar 13, 2019 0.1300 0.1350 0.1300 0.1350 10,499 -0.01(-6.90%)
Mar 12, 2019 0.1450 0.1450 0.1450 0.1450 50,000 +0.01(+11.54%)
Mar 11, 2019 0.1450 0.1450 0.1300 0.1300 6,002 +0.01(+4.00%)
Mar 08, 2019 0.1250 0.1250 0.1250 0.1250 5,727 +0.00(+0.00%)
Mar 07, 2019 0.1200 0.1250 0.1200 0.1250 28,000 +0.02(+19.05%)
Mar 06, 2019 0.1300 0.1300 0.1050 0.1050 145,080 -0.03(-22.22%)
Mar 05, 2019 0.1350 0.1450 0.1350 0.1350 26,000 +0.00(+0.00%)
Mar 04, 2019 0.1350 0.1350 0.1350 0.1350 11,520 +0.02(+12.50%)
Mar 01, 2019 0.1300 0.1300 0.1200 0.1200 30,000 -0.02(-14.29%)
Feb 28, 2019 0.1400 0.1400 0.1300 0.1400 74,355 -0.01(-6.67%)
Feb 26, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Feb 25, 2019 0.1550 0.1550 0.1400 0.1450 69,650 +0.00(+3.57%)
Feb 22, 2019 0.1400 0.1500 0.1400 0.1400 22,400 +0.01(+3.70%)
Feb 21, 2019 0.1450 0.1450 0.1350 0.1350 50,363 -0.01(-6.90%)
Feb 20, 2019 0.1500 0.1600 0.1450 0.1450 31,000 +0.00(+0.00%)
Feb 19, 2019 0.1400 0.1450 0.1400 0.1450 9,091 +0.01(+7.41%)
Feb 15, 2019 0.1350 0.1350 0.1350 0 -0.04(-22.86%)
Feb 14, 2019 0.1650 0.1800 0.1650 0.1750 92,722 +0.01(+9.37%)
Feb 13, 2019 0.1500 0.1600 0.1450 0.1600 120,320 +0.00(+0.00%)
Feb 12, 2019 0.1200 0.1650 0.1200 0.1600 66,315 +0.03(+23.08%)
Feb 11, 2019 0.1300 0.1300 0.1250 0.1300 32,500 +0.01(+4.00%)
Feb 08, 2019 0.1250 0.1300 0.1250 0.1250 7,000 -0.01(-3.85%)
Feb 07, 2019 0.1400 0.1400 0.1300 0.1300 22,000 -0.01(-3.70%)
Feb 06, 2019 0.1500 0.1500 0.1350 0.1350 29,000 +0.01(+3.85%)
Feb 05, 2019 0.1250 0.1400 0.1250 0.1300 39,500 +0.01(+4.00%)
Feb 04, 2019 0.1200 0.1250 0.1000 0.1250 278,000 +0.01(+4.17%)
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.