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 )

0.0600 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 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, 2022 0.2500 0.2600 0.2450 0.2550 229,175 +0.01(+4.08%)
Mar 30, 2022 0.2450 0.2450 0.2400 0.2450 69,446 +0.00(+0.00%)
Mar 29, 2022 0.2500 0.2500 0.2400 0.2450 87,000 +0.00(+0.00%)
Mar 28, 2022 0.2450 0.2450 0.2450 0.2450 38,709 -0.01(-2.00%)
Mar 25, 2022 0.2450 0.2500 0.2450 0.2500 111,763 +0.00(+0.00%)
Mar 24, 2022 0.2500 0.2500 0.2400 0.2500 192,820 +0.01(+2.04%)
Mar 23, 2022 0.2400 0.2500 0.2400 0.2450 352,258 +0.01(+4.26%)
Mar 22, 2022 0.2400 0.2400 0.2350 0.2350 117,110 +0.00(+0.00%)
Mar 21, 2022 0.2450 0.2450 0.2300 0.2350 108,809 -0.01(-2.08%)
Mar 18, 2022 0.2450 0.2500 0.2400 0.2400 25,299 +0.00(+0.00%)
Mar 17, 2022 0.2550 0.2550 0.2300 0.2400 251,751 -0.01(-4.00%)
Mar 16, 2022 0.2500 0.2550 0.2350 0.2500 210,043 -0.01(-3.85%)
Mar 15, 2022 0.2600 0.2600 0.2550 0.2600 134,874 -0.01(-1.89%)
Mar 14, 2022 0.2650 0.2750 0.2650 0.2650 116,009 -0.01(-3.64%)
Mar 11, 2022 0.2800 0.2800 0.2700 0.2750 87,076 +0.00(+0.00%)
Mar 10, 2022 0.2850 0.2850 0.2700 0.2750 106,301 +0.01(+1.85%)
Mar 09, 2022 0.2700 0.2900 0.2700 0.2700 701,089 -0.01(-5.26%)
Mar 08, 2022 0.2650 0.2850 0.2650 0.2850 362,426 +0.01(+3.64%)
Mar 07, 2022 0.2650 0.2800 0.2650 0.2750 150,765 +0.01(+1.85%)
Mar 04, 2022 0.2750 0.2850 0.2650 0.2700 356,264 -0.01(-3.57%)
Mar 03, 2022 0.2550 0.2800 0.2550 0.2800 620,275 +0.03(+9.80%)
Mar 02, 2022 0.2550 0.2600 0.2500 0.2550 185,473 +0.00(+0.00%)
Mar 01, 2022 0.2600 0.2600 0.2450 0.2550 175,746 -0.01(-1.92%)
Feb 28, 2022 0.2550 0.2650 0.2550 0.2600 676,371 +0.00(+0.00%)
Feb 25, 2022 0.2350 0.2650 0.2500 0.2600 1,191,284 +0.02(+8.33%)
Feb 24, 2022 0.2150 0.2450 0.2150 0.2400 364,221 +0.02(+9.09%)
Feb 23, 2022 0.2400 0.2400 0.2150 0.2200 968,932 -0.02(-10.20%)
Feb 22, 2022 0.1850 0.2500 0.1850 0.2450 2,262,564 +0.07(+40.00%)
Feb 18, 2022 0.1750 0 -0.02(-10.26%)
Feb 17, 2022 0.1850 0.1950 0.1850 0.1950 23,701 +0.01(+2.63%)
Feb 16, 2022 0.1900 0.1950 0.1900 0.1900 33,800 +0.00(+0.00%)
Feb 15, 2022 0.1850 0.1900 0.1850 0.1900 5,948 +0.01(+2.70%)
Feb 14, 2022 0.1900 0.1900 0.1850 0.1850 38,335 +0.00(+0.00%)
Feb 11, 2022 0.1850 0.1850 0.1750 0.1850 88,997 +0.00(+0.00%)
Feb 10, 2022 0.1850 0.1850 0.1850 0.1850 8,728 -0.01(-5.13%)
Feb 09, 2022 0.2000 0.2000 0.1850 0.1950 231,505 -0.01(-2.50%)
Feb 08, 2022 0.1950 0.2000 0.1950 0.2000 151,830 +0.01(+5.26%)
Feb 07, 2022 0.1900 0.1950 0.1900 0.1900 39,658 -0.01(-2.56%)
Feb 04, 2022 0.1850 0.1950 0.1850 0.1950 22,660 +0.01(+2.63%)
Feb 03, 2022 0.1950 0.1900 0.1900 13,300 -0.01(-2.56%)
Feb 02, 2022 0.1850 0.1950 0.1800 0.1950 290,576 +0.01(+2.63%)
Feb 01, 2022 0.1950 0.1950 0.1750 0.1900 57,686 +0.01(+5.56%)
Jan 31, 2022 0.1850 0.1850 0.1800 0.1800 36,151 -0.01(-5.26%)
Jan 28, 2022 0.1900 0.1950 0.1800 0.1900 175,461 +0.02(+8.57%)
Jan 27, 2022 0.1800 0.1900 0.1750 0.1750 50,164 -0.01(-2.78%)
Jan 26, 2022 0.1750 0.1850 0.1750 0.1800 156,230 +0.01(+5.88%)
Jan 25, 2022 0.1650 0.1800 0.1600 0.1700 86,927 +0.01(+6.25%)
Jan 24, 2022 0.1750 0.1750 0.1600 0.1600 268,239 -0.01(-8.57%)
Jan 21, 2022 0.1900 0.1900 0.1750 0.1750 138,625 -0.01(-2.78%)
Jan 20, 2022 0.1850 0.1850 0.1800 0.1800 62,841 +0.00(+0.00%)
Jan 19, 2022 0.1800 0.1850 0.1800 0.1800 120,050 -0.01(-2.70%)
Jan 18, 2022 0.1850 0.1850 0.1800 0.1850 133,731 +0.00(+0.00%)
Jan 17, 2022 0.1950 0.1950 0.1850 0.1850 81,260 +0.00(+0.00%)
Jan 14, 2022 0.1950 0.1950 0.1800 0.1850 132,360 -0.01(-2.63%)
Jan 13, 2022 0.1850 0.1900 0.1800 0.1900 135,553 +0.00(+0.00%)
Jan 12, 2022 0.2000 0.2000 0.1850 0.1900 135,107 -0.01(-2.56%)
Jan 11, 2022 0.1850 0.1950 0.1800 0.1950 97,756 +0.02(+8.33%)
Jan 10, 2022 0.1850 0.1900 0.1700 0.1800 366,742 -0.01(-5.26%)
Jan 07, 2022 0.2000 0.2000 0.1900 0.1900 123,262 -0.01(-5.00%)
Jan 06, 2022 0.2050 0.2050 0.1950 0.2000 256,830 -0.01(-4.76%)
Jan 05, 2022 0.2100 0.2150 0.2050 0.2100 64,576 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.