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 (%)
Jul 30, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jul 29, 2021 0.2450 0.2450 0.2300 0.2300 177,132 +0.00(+0.00%)
Jul 28, 2021 0.2200 0.2300 0.2200 0.2300 20,213 +0.01(+4.55%)
Jul 27, 2021 0.2250 0.2300 0.2200 0.2200 54,117 -0.01(-4.35%)
Jul 26, 2021 0.2250 0.2350 0.2250 0.2300 27,417 +0.00(+0.00%)
Jul 23, 2021 0.2250 0.2350 0.2250 0.2300 82,117 +0.01(+2.22%)
Jul 22, 2021 0.2200 0.2250 0.2200 0.2250 14,046 -0.01(-2.17%)
Jul 21, 2021 0.2150 0.2300 0.2150 0.2300 87,664 +0.01(+4.55%)
Jul 20, 2021 0.2200 0.2200 0.2200 0.2200 96,977 -0.00(-1.35%)
Jul 19, 2021 0.2200 0.2300 0.2200 0.2230 32,806 -0.01(-3.04%)
Jul 16, 2021 0.2350 0.2350 0.2250 0.2300 34,821 +0.01(+2.22%)
Jul 15, 2021 0.2400 0.2400 0.2250 0.2250 17,715 -0.01(-6.25%)
Jul 14, 2021 0.2400 0.2450 0.2350 0.2400 46,189 +0.01(+2.13%)
Jul 13, 2021 0.2500 0.2500 0.2300 0.2350 158,971 -0.01(-4.08%)
Jul 12, 2021 0.2500 0.2650 0.2450 0.2450 114,294 +0.00(+0.00%)
Jul 09, 2021 0.2600 0.2600 0.2400 0.2450 5,520 +0.00(+0.00%)
Jul 08, 2021 0.2400 0.2500 0.2350 0.2450 110,718 -0.01(-2.00%)
Jul 07, 2021 0.2500 0.2500 0.2450 0.2500 47,131 +0.01(+2.04%)
Jul 06, 2021 0.2600 0.2650 0.2450 0.2450 69,893 -0.01(-2.00%)
Jul 05, 2021 0.2550 0.2650 0.2500 0.2500 32,085 -0.01(-1.96%)
Jul 02, 2021 0.2550 0.2650 0.2450 0.2550 165,842 +0.02(+10.87%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jun 29, 2021 0.2400 0.2600 0.2400 0.2500 343,827 +0.02(+8.70%)
Jun 28, 2021 0.2400 0.2400 0.2300 0.2300 45,282 -0.00(-2.13%)
Jun 25, 2021 0.2400 0.2400 0.2350 0.2350 43,868 -0.01(-2.08%)
Jun 24, 2021 0.2500 0.2500 0.2400 0.2400 159,841 +0.00(+0.00%)
Jun 23, 2021 0.2450 0.2450 0.2350 0.2400 29,263 +0.00(+0.00%)
Jun 22, 2021 0.2400 0.2450 0.2350 0.2400 151,187 +0.00(+0.00%)
Jun 21, 2021 0.2550 0.2550 0.2400 0.2400 24,799 -0.01(-2.04%)
Jun 18, 2021 0.2650 0.2650 0.2450 0.2450 278,281 -0.02(-7.55%)
Jun 17, 2021 0.2500 0.2700 0.2500 0.2650 466,234 +0.02(+8.16%)
Jun 16, 2021 0.2400 0.2450 0.2400 0.2450 505,735 +0.01(+2.08%)
Jun 15, 2021 0.2450 0.2600 0.2250 0.2400 305,929 -0.01(-4.00%)
Jun 14, 2021 0.2700 0.2800 0.2500 0.2500 816,288 -0.02(-7.41%)
Jun 11, 2021 0.2500 0.2700 0.2450 0.2700 790,293 +0.02(+8.00%)
Jun 10, 2021 0.2400 0.2500 0.2400 0.2500 447,449 +0.01(+4.17%)
Jun 09, 2021 0.2350 0.2450 0.2300 0.2400 269,891 +0.01(+4.35%)
Jun 08, 2021 0.2300 0.2300 0.2300 0.2300 6,689 +0.01(+2.22%)
Jun 07, 2021 0.2250 0.2300 0.2250 0.2250 6,538 +0.00(+0.00%)
Jun 04, 2021 0.2200 0.2250 0.2200 0.2250 3,782 +0.00(+0.00%)
Jun 03, 2021 22.50 0.2300 0.2200 0.2250 5,079,500 -0.01(-4.26%)
Jun 02, 2021 0.2350 0.2350 0.2250 0.2350 185,809 +0.00(+2.17%)
Jun 01, 2021 0.2400 0.2400 0.2200 0.2300 331,122 +0.00(+0.00%)
May 31, 2021 0.2300 0.2400 0.2300 0.2300 160,282 +0.00(+0.00%)
May 28, 2021 0.2250 0.2350 0.2150 0.2300 312,495 -0.00(-2.13%)
May 27, 2021 0.2250 0.2350 0.2200 0.2350 181,685 +0.01(+4.44%)
May 26, 2021 0.2250 0.2300 0.2200 0.2250 122,360 +0.01(+2.27%)
May 25, 2021 0.2350 0.2350 0.2150 0.2200 130,525 -0.01(-6.38%)
May 21, 2021 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
May 20, 2021 0.2150 0.2200 0.2100 0.2200 224,171 +0.01(+2.33%)
May 19, 2021 0.2150 0.2250 0.2000 0.2150 382,992 -0.01(-2.27%)
May 18, 2021 0.2300 0.2300 0.2150 0.2200 114,281 -0.01(-2.22%)
May 17, 2021 0.2200 0.2300 0.2150 0.2250 258,148 +0.01(+4.65%)
May 14, 2021 0.2250 0.2250 0.2100 0.2150 362,905 -0.02(-6.52%)
May 13, 2021 0.2150 0.2350 0.2100 0.2300 617,527 +0.02(+6.98%)
May 12, 2021 0.2300 0.2350 0.2050 0.2150 499,116 -0.01(-4.44%)
May 11, 2021 0.2250 0.2550 0.2200 0.2250 1,764,843 +0.02(+12.50%)
May 10, 2021 0.2000 0.2100 0.1950 0.2000 382,940 +0.00(+0.00%)
May 07, 2021 0.2000 0.2000 0.1950 0.2000 321,949 -0.00(-2.44%)
May 06, 2021 0.2050 0.2150 0.1900 0.2050 221,101 -0.01(-2.38%)
May 05, 2021 0.2050 0.2100 0.2050 0.2100 35,970 -0.01(-4.55%)
May 04, 2021 0.2100 0.2200 0.2050 0.2200 53,835 +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.