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 (%)
Oct 31, 2022 0.1600 0.1600 0.1600 0.1600 3,549 +0.01(+6.67%)
Oct 28, 2022 0.1550 0.1550 0.1500 0.1500 43,874 -0.01(-3.23%)
Oct 27, 2022 0.1550 0.1550 0.1550 0.1550 54,600 +0.00(+0.00%)
Oct 26, 2022 0.1500 0.1550 0.1500 0.1550 86,376 +0.01(+3.33%)
Oct 25, 2022 0.1550 0.1600 0.1500 0.1500 75,807 -0.01(-3.23%)
Oct 24, 2022 0.1650 0.1650 0.1500 0.1550 108,069 -0.01(-6.06%)
Oct 21, 2022 0.1500 0.1700 0.1500 0.1650 57,500 +0.00(+0.00%)
Oct 20, 2022 0.1600 0.1650 0.1600 0.1650 11,478 -0.01(-5.71%)
Oct 18, 2022 0.1750 79 +0.02(+12.90%)
Oct 17, 2022 0.1600 0.1600 0.1550 0.1550 15,900 +0.00(+0.00%)
Oct 14, 2022 0.1600 0.1650 0.1550 0.1550 78,750 -0.02(-8.82%)
Oct 13, 2022 0.1700 0.1700 0.1600 0.1700 25,004 +0.01(+3.03%)
Oct 12, 2022 0.1850 0.1850 0.1650 0.1650 17,741 -0.01(-2.94%)
Oct 11, 2022 0.1600 0.1900 0.1600 0.1700 198,000 +0.01(+6.25%)
Oct 07, 2022 0.1600 0 +0.01(+3.23%)
Oct 06, 2022 0.1550 0.1550 0.1550 0.1550 3,400 -0.01(-3.13%)
Oct 05, 2022 0.1600 0.1600 0.1600 0.1600 32,200 +0.00(+0.00%)
Oct 04, 2022 0.1600 0.1600 0.1600 0.1600 24,288 +0.00(+0.00%)
Oct 03, 2022 0.1600 0.1600 0.1600 0.1600 85,041 +0.00(+0.00%)
Sep 30, 2022 0.1550 0.1650 0.1500 0.1600 31,902 +0.00(+0.00%)
Sep 29, 2022 0.1600 0.1600 0.1600 0.1600 91,153 +0.00(+0.00%)
Sep 28, 2022 0.1600 0.1650 0.1600 0.1600 49,710 -0.01(-5.88%)
Sep 27, 2022 0.1650 0.1700 0.1600 0.1700 11,750 +0.00(+0.00%)
Sep 26, 2022 0.1700 0.1700 0.1650 0.1700 37,133 +0.01(+3.03%)
Sep 23, 2022 0.1700 0.1700 0.1650 0.1650 48,154 -0.01(-2.94%)
Sep 22, 2022 0.1650 0.1700 0.1650 0.1700 43,820 +0.00(+0.00%)
Sep 21, 2022 0.1650 0.1700 0.1650 0.1700 22,013 -0.00(-2.86%)
Sep 20, 2022 0.1700 0.1750 0.1700 0.1750 84,005 -0.01(-2.78%)
Sep 19, 2022 0.1800 0.1800 0.1750 0.1800 62,335 -0.01(-2.70%)
Sep 16, 2022 0.1850 0.1850 0.1850 0.1850 1,100 +0.00(+0.00%)
Sep 15, 2022 0.1700 0.1850 0.1700 0.1850 32,100 +0.01(+5.71%)
Sep 14, 2022 0.1750 0.1750 0.1650 0.1750 66,281 -0.01(-2.78%)
Sep 12, 2022 0.1800 0 -0.01(-2.70%)
Sep 09, 2022 0.1900 0.1900 0.1850 0.1850 42,300 +0.00(+0.00%)
Sep 08, 2022 0.1750 0.1900 0.1750 0.1850 116,956 +0.01(+2.78%)
Sep 07, 2022 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Sep 06, 2022 0.1650 0.1850 0.1650 0.1800 70,001 +0.01(+9.09%)
Sep 02, 2022 0.1650 0 -0.01(-8.33%)
Sep 01, 2022 0.1900 0.1900 0.1800 0.1800 43,229 +0.00(+0.00%)
Aug 31, 2022 0.1750 0.1800 0.1750 0.1800 9,290 -0.01(-2.70%)
Aug 30, 2022 0.1900 0.1900 0.1800 0.1850 139,500 -0.01(-2.63%)
Aug 29, 2022 0.1900 0.1900 0.1900 0.1900 32,844 +0.01(+5.56%)
Aug 26, 2022 0.1850 0.1850 0.1800 0.1800 140,510 -0.01(-2.70%)
Aug 25, 2022 0.1950 0.1950 0.1850 0.1850 177,725 -0.01(-5.13%)
Aug 24, 2022 0.1900 0.1950 0.1900 0.1950 39,061 +0.01(+2.63%)
Aug 23, 2022 0.1900 0.1900 0.1900 0.1900 49,815 -0.01(-2.56%)
Aug 22, 2022 0.1900 0.1950 0.1800 0.1950 69,522 +0.00(+0.00%)
Aug 19, 2022 0.1950 0.1950 0.1950 0.1950 28,185 +0.00(+0.00%)
Aug 18, 2022 0.1850 0.1950 0.1850 0.1950 261,025 +0.01(+5.41%)
Aug 17, 2022 0.1950 0.1950 0.1850 0.1850 67,111 -0.01(-5.13%)
Aug 16, 2022 0.2000 0.2000 0.1950 0.1950 166,404 -0.01(-2.50%)
Aug 15, 2022 0.1950 0.2000 0.1950 0.2000 19,521 -0.00(-2.44%)
Aug 12, 2022 0.2000 0.2050 0.1950 0.2050 82,640 +0.01(+5.13%)
Aug 11, 2022 0.2000 0.2000 0.1950 0.1950 60,506 +0.00(+0.00%)
Aug 10, 2022 0.2000 0.2050 0.1950 0.1950 186,215 -0.01(-2.50%)
Aug 09, 2022 0.2000 0.2000 0.1950 0.2000 112,925 -0.00(-2.44%)
Aug 08, 2022 0.2050 0.2050 0.1950 0.2050 64,675 +0.00(+0.00%)
Aug 05, 2022 0.2100 0.2100 0.2000 0.2050 134,805 +0.00(+0.00%)
Aug 04, 2022 0.2150 0.2150 0.2050 0.2050 80,680 -0.02(-6.82%)
Aug 03, 2022 0.2200 0.2200 0.2150 0.2200 48,432 -0.01(-2.22%)
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.