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 )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 30, 2020 0.3950 0.4300 0.3950 0.3950 509,893 -0.01(-1.25%)
Oct 29, 2020 0.3800 0.4000 0.3800 0.4000 192,493 +0.02(+5.26%)
Oct 28, 2020 0.3900 0.3900 0.3800 0.3800 321,120 -0.01(-2.56%)
Oct 27, 2020 0.3800 0.3900 0.3700 0.3900 325,512 +0.03(+6.85%)
Oct 26, 2020 0.3750 0.3900 0.3650 0.3650 236,852 -0.02(-3.95%)
Oct 23, 2020 0.3900 0.3900 0.3650 0.3800 210,363 +0.00(+0.00%)
Oct 22, 2020 0.3650 0.3900 0.3550 0.3800 490,410 +0.02(+5.56%)
Oct 21, 2020 0.3500 0.3650 0.3500 0.3600 216,863 +0.01(+1.41%)
Oct 20, 2020 0.3600 0.3600 0.3500 0.3550 196,321 -0.01(-1.39%)
Oct 19, 2020 0.3600 0.3700 0.3500 0.3600 259,578 +0.00(+0.00%)
Oct 16, 2020 0.3550 0.3700 0.3500 0.3600 205,188 +0.00(+0.00%)
Oct 15, 2020 0.3700 0.3700 0.3600 0.3600 101,019 -0.02(-4.00%)
Oct 14, 2020 0.3650 0.3750 0.3550 0.3750 115,460 +0.02(+4.17%)
Oct 13, 2020 0.3800 0.3800 0.3600 0.3600 223,742 -0.01(-2.70%)
Oct 09, 2020 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Oct 08, 2020 0.3650 0.3650 0.3600 0.3650 58,200 +0.01(+1.39%)
Oct 07, 2020 0.3800 0.3800 0.3550 0.3600 143,219 -0.01(-2.70%)
Oct 06, 2020 0.3600 0.3800 0.3600 0.3700 149,178 +0.01(+2.78%)
Oct 05, 2020 0.3900 0.4000 0.3550 0.3600 435,119 -0.03(-6.49%)
Oct 02, 2020 0.3800 0.4000 0.3750 0.3850 151,578 -0.01(-1.28%)
Oct 01, 2020 0.3900 0.4000 0.3900 0.3900 86,226 -0.01(-2.50%)
Sep 30, 2020 0.4150 0.4200 0.3900 0.4000 288,505 +0.00(+0.00%)
Sep 29, 2020 0.3750 0.4100 0.3700 0.4000 271,109 +0.04(+9.59%)
Sep 28, 2020 0.3700 0.3850 0.3650 0.3650 159,361 +0.01(+1.39%)
Sep 25, 2020 0.3650 0.3700 0.3550 0.3600 63,453 -0.02(-4.00%)
Sep 24, 2020 0.3650 0.3800 0.3450 0.3750 183,936 +0.01(+1.35%)
Sep 23, 2020 0.3850 0.3850 0.3600 0.3700 387,379 -0.01(-1.33%)
Sep 22, 2020 0.3950 0.3950 0.3750 0.3750 427,050 -0.02(-3.85%)
Sep 21, 2020 0.3950 0.4150 0.3800 0.3900 433,713 -0.01(-1.27%)
Sep 18, 2020 0.4000 0.4100 0.3700 0.3950 359,943 -0.01(-1.25%)
Sep 17, 2020 0.4200 0.4200 0.3900 0.4000 186,695 -0.02(-4.76%)
Sep 16, 2020 0.4100 0.4200 0.4000 0.4200 289,571 +0.03(+7.69%)
Sep 15, 2020 0.4200 0.4250 0.3900 0.3900 270,122 -0.03(-7.14%)
Sep 14, 2020 0.4100 0.4200 0.4000 0.4200 218,386 +0.01(+1.20%)
Sep 11, 2020 0.3900 0.4250 0.3900 0.4150 543,062 +0.02(+5.06%)
Sep 10, 2020 0.4450 0.4500 0.3900 0.3950 899,268 -0.04(-10.23%)
Sep 09, 2020 0.3250 0.4450 0.3250 0.4400 1,724,591 +0.12(+37.50%)
Sep 08, 2020 0.3250 0.3350 0.3100 0.3200 284,766 -0.01(-1.54%)
Sep 04, 2020 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Sep 03, 2020 0.3300 0.3350 0.3200 0.3250 243,264 -0.01(-1.52%)
Sep 02, 2020 0.3400 0.3650 0.3100 0.3300 781,070 +0.01(+3.13%)
Sep 01, 2020 0.2950 0.3400 0.2950 0.3200 351,251 +0.02(+6.67%)
Aug 31, 2020 0.3500 0.3500 0.2900 0.3000 926,433 -0.05(-14.29%)
Aug 28, 2020 0.3500 0.3600 0.3350 0.3500 392,182 -0.01(-2.78%)
Aug 27, 2020 0.4000 0.4000 0.3300 0.3600 735,408 -0.03(-7.69%)
Aug 26, 2020 0.3900 0.4200 0.3750 0.3900 428,180 +0.01(+2.63%)
Aug 25, 2020 0.3950 0.3950 0.3800 0.3800 325,817 -0.01(-1.30%)
Aug 24, 2020 0.4100 0.4100 0.3850 0.3850 509,943 -0.03(-7.23%)
Aug 21, 2020 0.4250 0.4250 0.4050 0.4150 322,477 -0.01(-2.35%)
Aug 20, 2020 0.4200 0.4300 0.4000 0.4250 239,230 +0.01(+2.41%)
Aug 19, 2020 0.4000 0.4200 0.3800 0.4150 733,458 +0.01(+2.47%)
Aug 18, 2020 0.4400 0.4400 0.4050 0.4050 425,409 -0.03(-6.90%)
Aug 17, 2020 0.4350 0.4500 0.4000 0.4350 574,787 +0.01(+1.16%)
Aug 14, 2020 0.4650 0.4650 0.4200 0.4300 411,875 -0.01(-1.15%)
Aug 13, 2020 0.4050 0.4350 0.4000 0.4350 279,310 +0.03(+6.10%)
Aug 12, 2020 0.4600 0.4750 0.3950 0.4100 812,657 -0.03(-6.82%)
Aug 11, 2020 0.3900 0.4550 0.3800 0.4400 963,612 +0.03(+7.32%)
Aug 10, 2020 0.4300 0.4300 0.3800 0.4100 406,738 -0.01(-2.38%)
Aug 07, 2020 0.4300 0.4300 0.3850 0.4200 569,171 +0.00(+0.00%)
Aug 06, 2020 0.4750 0.4850 0.4050 0.4200 1,415,079 -0.05(-11.58%)
Aug 05, 2020 0.5400 0.5700 0.4750 0.4750 1,777,342 -0.05(-8.65%)
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.