Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arht Media Inc (TSV: ART )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 31, 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 (%)
Jan 31, 2019 0.1400 0.1600 0.1400 0.1400 31,346 +0.00(+0.00%)
Jan 30, 2019 0.1250 0.1600 0.1150 0.1400 46,300 +0.01(+3.70%)
Jan 29, 2019 0.1350 0.1350 0.1350 0.1350 6,500 -0.01(-6.90%)
Jan 28, 2019 0.1600 0.1600 0.1250 0.1450 195,560 +0.00(+3.57%)
Jan 25, 2019 0.1000 0.1400 0.1000 0.1400 75,619 +0.05(+47.37%)
Jan 24, 2019 0.0800 0.1000 0.0800 0.0950 138,300 +0.01(+11.76%)
Jan 22, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 21, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 18, 2019 0.0900 0.0900 0.0900 0.0900 58,807 +0.00(+0.00%)
Jan 17, 2019 0.0900 0.0900 0.0900 0.0900 41,500 -0.01(-5.26%)
Jan 16, 2019 0.0950 0.0950 0.0900 0.0950 36,000 -0.01(-5.00%)
Jan 15, 2019 0.1000 0.1000 0.1000 0.1000 20,107 +0.01(+5.26%)
Jan 14, 2019 0.0950 0.0950 0.0950 0.0950 14,852 -0.01(-9.52%)
Jan 11, 2019 0.1000 0.1050 0.1000 0.1050 13,600 +0.00(+5.00%)
Jan 10, 2019 0.1100 0.1100 0.1000 0.1000 32,000 -0.01(-9.09%)
Jan 09, 2019 0.1150 0.1150 0.1050 0.1100 212,500 -0.02(-15.38%)
Jan 08, 2019 0.1300 0.1300 0.1250 0.1300 30,000 +0.00(+0.00%)
Jan 07, 2019 0.1300 0.1400 0.1300 0.1300 135,500 +0.01(+4.00%)
Jan 04, 2019 0.1100 0.1250 0.1050 0.1250 168,654 +0.02(+25.00%)
Jan 03, 2019 0.1000 0.1000 0.1000 0.1000 23,001 +0.00(+0.00%)
Jan 02, 2019 0.0950 0.1000 0.0900 0.1000 160,400 +0.00(+0.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 28, 2018 0.0900 0.0900 0.0900 0.0900 44,000 +0.01(+12.50%)
Dec 27, 2018 0.0950 0.0950 0.0750 0.0800 544,032 -0.02(-20.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 21, 2018 0.0750 0.1000 0.0700 0.1000 200,449 +0.03(+33.33%)
Dec 20, 2018 0.0800 0.0800 0.0750 0.0750 165,545 -0.01(-6.25%)
Dec 19, 2018 0.0850 0.0850 0.0750 0.0800 294,145 -0.01(-5.88%)
Dec 17, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 14, 2018 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Dec 13, 2018 0.0850 0.0950 0.0850 0.0950 55,450 +0.01(+11.76%)
Dec 12, 2018 0.0900 0.0900 0.0850 0.0850 60,000 +0.00(+0.00%)
Dec 11, 2018 0.0850 0.0850 0.0850 0.0850 4,032 +0.00(+0.00%)
Dec 10, 2018 0.0900 0.0900 0.0800 0.0850 167,954 -0.00(-5.56%)
Dec 06, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 05, 2018 0.0950 0.0950 0.0950 0.0950 329,000 +0.00(+0.00%)
Dec 04, 2018 0.1000 0.1000 0.0950 0.0950 239,544 -0.01(-5.00%)
Dec 03, 2018 0.1000 0.1000 0.0950 0.1000 122,000 +0.00(+0.00%)
Nov 30, 2018 0.0900 0.1000 0.0900 0.1000 246,500 +0.01(+11.11%)
Nov 29, 2018 0.0950 0.1000 0.0900 0.0900 357,074 +0.00(+0.00%)
Nov 28, 2018 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Nov 27, 2018 0.0900 0.0900 0.0900 0.0900 260,003 +0.00(+0.00%)
Nov 26, 2018 0.0900 0.0950 0.0900 0.0900 237,888 +0.00(+0.00%)
Nov 22, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 21, 2018 0.0950 0.1000 0.0900 0.1000 116,563 +0.01(+5.26%)
Nov 20, 2018 0.1000 0.1000 0.0900 0.0950 96,064 +0.00(+0.00%)
Nov 19, 2018 0.0950 0.0950 0.0950 0.0950 12,500 -0.01(-5.00%)
Nov 16, 2018 0.1000 0.1000 0.0950 0.1000 28,500 +0.00(+0.00%)
Nov 15, 2018 0.1000 0.1000 0.1000 0.1000 77,909 +0.01(+5.26%)
Nov 14, 2018 0.0950 0.0950 0.0900 0.0950 14,461 +0.00(+0.00%)
Nov 13, 2018 0.0950 0.0950 0.0950 0.0950 36,409 -0.01(-5.00%)
Nov 12, 2018 0.1000 0.1000 0.0900 0.1000 120,071 -0.01(-9.09%)
Nov 09, 2018 0.1200 0.1200 0.1050 0.1100 101,250 -0.03(-18.52%)
Nov 08, 2018 0.1350 0.1350 0.1350 0.1350 3,100 +0.00(+0.00%)
Nov 07, 2018 0.1000 0.1350 0.1000 0.1350 267,600 +0.04(+42.11%)
Nov 06, 2018 0.1000 0.1000 0.0900 0.0950 487,650 -0.01(-5.00%)
Nov 05, 2018 0.0900 0.1000 0.0900 0.1000 94,983 +0.01(+11.11%)
Nov 02, 2018 0.1000 0.1000 0.0850 0.0900 339,655 -0.01(-10.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.