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: 3:46 PM 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 (%)
Mar 31, 2021 0.2450 0.2600 0.2300 0.2600 509,371 +0.02(+6.12%)
Mar 30, 2021 0.2500 0.2550 0.2450 0.2450 153,914 -0.02(-5.77%)
Mar 29, 2021 0.2600 0.2650 0.2500 0.2600 139,670 +0.00(+0.00%)
Mar 26, 2021 0.2500 0.2650 0.2350 0.2600 849,237 +0.03(+10.64%)
Mar 25, 2021 0.2600 0.2600 0.2300 0.2350 1,647,041 -0.02(-7.84%)
Mar 24, 2021 0.2850 0.2950 0.2550 0.2550 1,756,484 -0.03(-12.07%)
Mar 23, 2021 0.2900 0.3300 0.2850 0.2900 3,133,556 +0.01(+3.57%)
Mar 22, 2021 0.2800 0.2950 0.2700 0.2800 920,152 +0.00(+0.00%)
Mar 19, 2021 0.2700 0.2850 0.2600 0.2800 1,648,324 +0.01(+1.82%)
Mar 18, 2021 0.3000 0.3150 0.2750 0.2750 1,892,373 -0.02(-6.78%)
Mar 17, 2021 0.3000 0.3300 0.2750 0.2950 3,040,824 -0.02(-4.84%)
Mar 16, 2021 0.4000 0.4000 0.3000 0.3100 3,045,246 -0.09(-21.52%)
Mar 15, 2021 0.3400 0.4250 0.3150 0.3950 1,775,593 +0.05(+14.49%)
Mar 12, 2021 0.3150 0.3550 0.3150 0.3450 896,162 +0.03(+11.29%)
Mar 11, 2021 0.3100 0.3150 0.3000 0.3100 151,365 +0.01(+3.33%)
Mar 10, 2021 0.3050 0.3100 0.2900 0.3000 500,245 -0.01(-1.64%)
Mar 09, 2021 0.3200 0.3200 0.2900 0.3050 253,669 +0.00(+0.00%)
Mar 08, 2021 0.3450 0.3450 0.2950 0.3050 277,552 +0.02(+5.17%)
Mar 05, 2021 0.2900 0.3000 0.2750 0.2900 225,692 -0.01(-1.69%)
Mar 04, 2021 0.3250 0.3250 0.2700 0.2950 987,157 -0.01(-1.67%)
Mar 03, 2021 0.3450 0.3450 0.2950 0.3000 576,588 -0.04(-10.45%)
Mar 02, 2021 0.3850 0.3900 0.3300 0.3350 670,291 -0.03(-9.46%)
Mar 01, 2021 0.2850 0.4050 0.2800 0.3700 2,667,035 +0.09(+32.14%)
Feb 26, 2021 0.2900 0.2900 0.2700 0.2800 485,854 -0.01(-3.45%)
Feb 25, 2021 0.3200 0.3200 0.2800 0.2900 394,728 -0.01(-3.33%)
Feb 24, 2021 0.2800 0.3200 0.2750 0.3000 676,242 +0.02(+7.14%)
Feb 23, 2021 0.2750 0.2900 0.2650 0.2800 616,520 +0.01(+1.82%)
Feb 22, 2021 0.2800 0.2800 0.2650 0.2750 294,565 -0.01(-1.79%)
Feb 19, 2021 0.2850 0.2850 0.2650 0.2800 254,834 +0.01(+3.70%)
Feb 18, 2021 0.2750 0.2800 0.2650 0.2700 210,904 -0.01(-5.26%)
Feb 17, 2021 0.2950 0.2950 0.2800 0.2850 267,148 -0.01(-1.72%)
Feb 16, 2021 0.2900 0.2900 0.2800 0.2900 208,504 +0.01(+5.45%)
Feb 12, 2021 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Feb 11, 2021 0.2750 0.2900 0.2700 0.2800 382,616 +0.02(+5.66%)
Feb 10, 2021 0.2950 0.2950 0.2650 0.2650 682,609 -0.02(-7.02%)
Feb 09, 2021 0.2900 0.2900 0.2800 0.2850 22,142 +0.00(+0.00%)
Feb 08, 2021 0.2900 0.2950 0.2750 0.2850 371,982 +0.00(+0.00%)
Feb 05, 2021 0.2800 0.2850 0.2700 0.2850 517,414 +0.01(+5.56%)
Feb 04, 2021 0.2800 0.2800 0.2700 0.2700 150,561 +0.00(+0.00%)
Feb 03, 2021 0.2900 0.2900 0.2650 0.2700 387,619 -0.02(-6.90%)
Feb 02, 2021 0.2800 0.2900 0.2650 0.2900 164,172 +0.01(+1.75%)
Feb 01, 2021 0.2800 0.2950 0.2800 0.2850 153,941 +0.00(+0.00%)
Jan 29, 2021 0.2850 0.3050 0.2850 0.2850 313,808 -0.01(-1.72%)
Jan 28, 2021 0.2950 0.2950 0.2800 0.2900 200,055 -0.02(-6.45%)
Jan 27, 2021 0.3100 0.3400 0.2900 0.3100 320,098 -0.01(-3.13%)
Jan 26, 2021 0.3350 0.3400 0.3150 0.3200 244,091 -0.01(-3.03%)
Jan 25, 2021 0.3250 0.3350 0.3100 0.3300 553,424 +0.01(+3.13%)
Jan 22, 2021 0.3000 0.3200 0.2900 0.3200 487,079 +0.02(+6.67%)
Jan 21, 2021 0.2950 0.3000 0.2800 0.3000 559,113 +0.01(+3.45%)
Jan 20, 2021 0.2650 0.2900 0.2650 0.2900 229,634 +0.02(+9.43%)
Jan 19, 2021 0.2650 0.2750 0.2500 0.2650 512,578 +0.01(+1.92%)
Jan 18, 2021 0.2650 0.2700 0.2600 0.2600 194,944 -0.02(-7.14%)
Jan 15, 2021 0.2700 0.2800 0.2550 0.2800 548,124 +0.01(+1.82%)
Jan 14, 2021 0.2900 0.2900 0.2600 0.2750 179,918 -0.01(-1.79%)
Jan 13, 2021 0.2650 0.2850 0.2600 0.2800 112,750 +0.01(+3.70%)
Jan 12, 2021 0.2750 0.2750 0.2450 0.2700 396,111 +0.00(+0.00%)
Jan 11, 2021 0.2850 0.2850 0.2650 0.2700 224,159 -0.01(-3.57%)
Jan 08, 2021 0.2900 0.2900 0.2700 0.2800 108,625 -0.00(-1.75%)
Jan 07, 2021 0.2750 0.2900 0.2700 0.2850 232,497 +0.00(+1.79%)
Jan 06, 2021 0.2850 0.2950 0.2750 0.2800 104,474 +0.00(+0.00%)
Jan 05, 2021 0.2850 0.2900 0.2750 0.2800 158,702 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.