Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 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 (%)
Dec 31, 2021 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Dec 30, 2021 0.2150 0.2200 0.2150 0.2150 17,491 +0.00(+0.00%)
Dec 29, 2021 0.2200 0.2250 0.2150 0.2150 119,989 +0.00(+0.00%)
Dec 24, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Dec 23, 2021 0.2150 0.2200 0.2150 0.2150 133,100 +0.01(+2.38%)
Dec 22, 2021 0.2100 0.2100 0.2100 0.2100 45,775 +0.00(+0.00%)
Dec 21, 2021 0.2200 0.2200 0.2100 0.2100 82,471 -0.01(-4.55%)
Dec 20, 2021 0.2150 0.2200 0.2150 0.2200 28,734 +0.00(+0.00%)
Dec 17, 2021 0.2250 0.2250 0.2200 0.2200 128,893 +0.00(+0.00%)
Dec 16, 2021 0.2200 0.2300 0.2200 0.2200 68,261 -0.01(-2.22%)
Dec 15, 2021 0.2250 0.2300 0.2200 0.2250 200,479 -0.01(-2.17%)
Dec 14, 2021 0.2450 0.2450 0.2250 0.2300 301,325 -0.01(-4.17%)
Dec 13, 2021 0.2400 0.2450 0.2350 0.2400 100,504 +0.00(+0.00%)
Dec 10, 2021 0.2400 0.2400 0.2300 0.2400 164,682 +0.01(+2.13%)
Dec 09, 2021 0.2500 0.2500 0.2350 0.2350 79,542 -0.01(-4.08%)
Dec 08, 2021 0.2400 0.2500 0.2400 0.2450 84,708 +0.00(+0.00%)
Dec 07, 2021 0.2450 0.2500 0.2400 0.2450 65,445 +0.00(+0.00%)
Dec 06, 2021 0.2450 0.2500 0.2400 0.2450 139,707 +0.00(+0.00%)
Dec 03, 2021 0.2400 0.2450 0.2350 0.2450 198,865 +0.01(+2.08%)
Dec 02, 2021 0.2450 0.2450 0.2350 0.2400 219,398 -0.01(-2.04%)
Dec 01, 2021 0.2450 0.2450 0.2350 0.2450 200,281 +0.00(+0.00%)
Nov 30, 2021 0.2450 0.2450 0.2300 0.2450 122,335 +0.01(+2.08%)
Nov 29, 2021 0.2400 0.2450 0.2400 0.2400 285,075 -0.01(-2.04%)
Nov 26, 2021 0.2450 0.2500 0.2300 0.2450 501,783 +0.01(+2.08%)
Nov 25, 2021 0.2500 0.2500 0.2400 0.2400 88,389 -0.01(-4.00%)
Nov 24, 2021 0.2450 0.2500 0.2400 0.2500 251,805 +0.00(+0.00%)
Nov 23, 2021 0.2550 0.2550 0.2400 0.2500 119,168 -0.01(-1.96%)
Nov 22, 2021 0.2600 0.2600 0.2500 0.2550 200,653 +0.01(+2.00%)
Nov 19, 2021 0.2500 0.2600 0.2500 0.2500 400,997 -0.01(-1.96%)
Nov 18, 2021 0.2550 0.2550 0.2500 0.2550 186,821 +0.01(+2.00%)
Nov 17, 2021 0.2500 0.2550 0.2450 0.2500 305,125 +0.00(+0.00%)
Nov 16, 2021 0.2550 0.2550 0.2300 0.2500 171,744 +0.01(+2.04%)
Nov 15, 2021 0.2550 0.2600 0.2450 0.2450 79,281 +0.01(+2.08%)
Nov 12, 2021 0.2500 0.2600 0.2400 0.2400 496,712 -0.01(-4.00%)
Nov 11, 2021 0.2100 0.2500 0.2000 0.2500 995,502 +0.04(+19.05%)
Nov 10, 2021 0.2400 0.2100 529,332 -0.04(-16.00%)
Nov 09, 2021 0.2650 0.2650 0.2450 0.2500 209,637 -0.01(-1.96%)
Nov 08, 2021 0.2700 0.2700 0.2450 0.2550 350,157 +0.00(+0.00%)
Nov 05, 2021 0.2650 0.2700 0.2550 0.2550 207,537 -0.02(-5.56%)
Nov 04, 2021 0.2600 0.2800 0.2600 0.2700 511,464 +0.02(+8.00%)
Nov 03, 2021 0.2700 0.2750 0.2500 0.2500 605,116 -0.02(-7.41%)
Nov 02, 2021 0.2600 0.2800 0.2600 0.2700 1,772,924 +0.00(+0.00%)
Nov 01, 2021 0.2550 0.2350 0.2350 0.2700 4,609,565 +0.04(+14.89%)
Oct 29, 2021 0.1900 0.2500 0.1900 0.2350 4,942,065 +0.05(+27.03%)
Oct 28, 2021 0.1850 0.1900 0.1800 0.1850 141,327 +0.00(+0.00%)
Oct 27, 2021 0.1850 0.1850 0.1800 0.1850 39,512 +0.00(+0.00%)
Oct 26, 2021 0.1900 0.1850 0.1850 53,812 -0.01(-2.63%)
Oct 25, 2021 0.1900 0.1900 0.1850 0.1900 159,718 +0.00(+0.00%)
Oct 22, 2021 0.1900 0.1900 0.1800 0.1900 103,250 +0.01(+2.70%)
Oct 21, 2021 0.1800 0.1850 0.1800 0.1850 313,975 +0.01(+2.78%)
Oct 20, 2021 0.1900 0.1900 0.1800 0.1800 91,381 -0.01(-5.26%)
Oct 19, 2021 0.1850 0.1900 0.1850 0.1900 133,500 +0.01(+2.70%)
Oct 18, 2021 0.1850 0.1900 0.1800 0.1850 42,966 +0.00(+0.00%)
Oct 15, 2021 0.1900 0.1900 0.1800 0.1850 35,811 -0.01(-2.63%)
Oct 14, 2021 0.1850 0.1900 0.1850 0.1900 58,136 -0.01(-5.00%)
Oct 13, 2021 0.1750 0.2000 0.1750 0.2000 162,538 +0.02(+11.11%)
Oct 12, 2021 0.1950 0.1950 0.1750 0.1800 34,268 -0.02(-7.69%)
Oct 07, 2021 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Oct 06, 2021 0.1800 0.1850 0.1800 0.1850 62,248 +0.00(+0.00%)
Oct 05, 2021 0.1850 0.1850 0.1850 0.1850 2,355 -0.01(-2.63%)
Oct 04, 2021 0.1900 0.1900 0.1800 0.1900 23,009 +0.01(+5.56%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.