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 29, 2023 0.0650 0 +0.00(+0.00%)
Dec 28, 2023 0.0550 0.0650 0.0550 0.0650 90,250 +0.01(+18.18%)
Dec 27, 2023 0.0650 0.0650 0.0550 0.0550 154,474 -0.00(-8.33%)
Dec 22, 2023 0.0600 0 +0.00(+0.00%)
Dec 21, 2023 0.0600 0.0650 0.0600 0.0600 320,503 +0.00(+0.00%)
Dec 20, 2023 0.0600 0.0600 0.0600 0.0600 65,000 +0.00(+0.00%)
Dec 19, 2023 0.0650 0.0650 0.0550 0.0600 391,272 -0.01(-7.69%)
Dec 18, 2023 0.0800 0.0850 0.0650 0.0650 242,000 -0.02(-23.53%)
Dec 15, 2023 0.0850 0.0850 0.0750 0.0850 86,041 +0.01(+13.33%)
Dec 14, 2023 0.0650 0.0900 0.0650 0.0750 883,400 +0.01(+15.38%)
Dec 13, 2023 0.0600 0.0650 0.0600 0.0650 49,000 +0.01(+8.33%)
Dec 12, 2023 0.0600 0.0700 0.0500 0.0600 713,600 +0.00(+0.00%)
Dec 11, 2023 0.0700 0.0700 0.0600 0.0600 210,700 -0.01(-14.29%)
Dec 08, 2023 0.0650 0.0800 0.0650 0.0700 54,000 +0.00(+0.00%)
Dec 07, 2023 0.0700 0.0700 0.0700 0.0700 56,000 -0.00(-6.67%)
Dec 06, 2023 0.0750 0.0750 0.0700 0.0750 50,500 +0.00(+7.14%)
Dec 05, 2023 0.0800 0.0800 0.0700 0.0700 147,150 -0.01(-12.50%)
Dec 04, 2023 0.0700 0.0800 0.0700 0.0800 327,307 +0.01(+6.67%)
Dec 01, 2023 0.0750 0.0800 0.0700 0.0750 170,000 +0.00(+0.00%)
Nov 30, 2023 0.0950 0.0950 0.0750 0.0750 364,490 -0.01(-16.67%)
Nov 29, 2023 0.0900 0.0950 0.0850 0.0900 180,000 +0.00(+0.00%)
Nov 28, 2023 0.1000 0.1050 0.0900 0.0900 247,027 -0.01(-14.29%)
Nov 27, 2023 0.1100 0.1100 0.1000 0.1050 65,515 +0.00(+0.00%)
Nov 24, 2023 0.1050 0.1100 0.1050 0.1050 22,500 +0.00(+0.00%)
Nov 23, 2023 0.1100 0.1100 0.1000 0.1050 50,500 +0.00(+0.00%)
Nov 22, 2023 0.1050 0.1150 0.1050 0.1050 66,900 -0.01(-4.55%)
Nov 21, 2023 0.1050 0.1100 0.1000 0.1100 68,005 +0.00(+0.00%)
Nov 20, 2023 0.1100 0.1100 0.1000 0.1100 130,096 +0.00(+0.00%)
Nov 16, 2023 0.1100 0 +0.00(+0.00%)
Nov 15, 2023 0.1150 0.1150 0.1000 0.1100 21,450 +0.00(+0.00%)
Nov 13, 2023 0.1100 0 -0.01(-8.33%)
Nov 10, 2023 0.1150 0.1300 0.1000 0.1200 443,158 +0.01(+9.09%)
Nov 09, 2023 0.1150 0.1150 0.1100 0.1100 12,000 -0.01(-4.35%)
Nov 08, 2023 0.1100 0.1150 0.1100 0.1150 37,500 -0.00(-4.17%)
Nov 07, 2023 0.1200 0.1200 0.1150 0.1200 48,000 +0.00(+4.35%)
Nov 06, 2023 0.1200 0.1250 0.1150 0.1150 41,911 -0.00(-4.17%)
Nov 03, 2023 0.1200 0.1200 0.1200 0.1200 22,430 +0.00(+0.00%)
Nov 02, 2023 0.1200 0.1200 0.1150 0.1200 7,500 +0.01(+9.09%)
Nov 01, 2023 0.1150 0.1200 0.1100 0.1100 27,000 -0.01(-8.33%)
Oct 31, 2023 0.1100 0.1200 0.1100 0.1200 37,500 +0.00(+0.00%)
Oct 30, 2023 0.1250 0.1250 0.1150 0.1200 17,500 +0.00(+0.00%)
Oct 27, 2023 0.1250 0.1300 0.1150 0.1200 31,983 -0.01(-4.00%)
Oct 26, 2023 0.1200 0.1250 0.1200 0.1250 39,000 +0.01(+4.17%)
Oct 25, 2023 0.1250 0.1250 0.1200 0.1200 37,500 +0.00(+4.35%)
Oct 24, 2023 0.1300 0.1300 0.1150 0.1150 31,000 -0.01(-11.54%)
Oct 23, 2023 0.1200 0.1300 0.1200 0.1300 22,074 +0.00(+0.00%)
Oct 20, 2023 0.1250 0.1300 0.1250 0.1300 19,000 +0.01(+4.00%)
Oct 19, 2023 0.1050 0.1250 0.1050 0.1250 142,000 +0.01(+13.64%)
Oct 18, 2023 0.1050 0.1100 0.1000 0.1100 44,500 +0.00(+0.00%)
Oct 17, 2023 0.1050 0.1100 0.1050 0.1100 27,401 +0.00(+0.00%)
Oct 16, 2023 0.1100 0.1100 0.1100 0.1100 3,961 +0.00(+0.00%)
Oct 13, 2023 0.1050 0.1100 0.1050 0.1100 5,000 +0.00(+0.00%)
Oct 12, 2023 0.1050 0.1100 0.1050 0.1100 13,500 +0.00(+0.00%)
Oct 11, 2023 0.1100 0.1100 0.1000 0.1100 56,514 +0.01(+4.76%)
Oct 10, 2023 0.1050 0.1100 0.1050 0.1050 47,901 -0.01(-4.55%)
Oct 06, 2023 0.1100 0 +0.00(+0.00%)
Oct 05, 2023 0.1150 0.1200 0.1100 0.1100 36,206 -0.01(-4.35%)
Oct 04, 2023 0.1200 0.1250 0.1100 0.1150 123,447 -0.00(-4.17%)
Oct 03, 2023 0.1250 0.1300 0.1200 0.1200 91,900 -0.01(-7.69%)
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.